Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 15.28 | 16.04 | 15.28 | 15.44 | 932,334 | -0.06(-0.37%) |
Jan 30, 2008 | 15.53 | 16.00 | 15.36 | 15.50 | 525,048 | -0.17(-1.11%) |
Jan 29, 2008 | 15.77 | 15.77 | 15.25 | 15.68 | 567,976 | -0.04(-0.26%) |
Jan 28, 2008 | 15.02 | 15.73 | 14.71 | 15.72 | 588,246 | +0.70(+4.64%) |
Jan 25, 2008 | 14.86 | 15.28 | 14.62 | 15.02 | 726,160 | +0.40(+2.73%) |
Jan 24, 2008 | 14.38 | 15.18 | 14.07 | 14.62 | 999,812 | +0.29(+2.03%) |
Jan 23, 2008 | 13.24 | 14.33 | 13.20 | 14.33 | 655,464 | +0.37(+2.62%) |
Jan 22, 2008 | 13.76 | 14.54 | 13.66 | 13.96 | 594,747 | -0.04(-0.30%) |
Jan 21, 2008 | 14.42 | 14.66 | 13.96 | 14.01 | 696,128 | +0.00(+0.00%) |
Jan 18, 2008 | 14.42 | 14.66 | 13.96 | 14.01 | 696,128 | +0.04(+0.30%) |
Jan 17, 2008 | 14.32 | 14.56 | 13.95 | 13.96 | 457,093 | -0.33(-2.32%) |
Jan 16, 2008 | 13.67 | 14.71 | 13.67 | 14.30 | 543,807 | +0.60(+4.36%) |
Jan 15, 2008 | 13.83 | 13.96 | 13.54 | 13.70 | 379,382 | -0.36(-2.54%) |
Jan 14, 2008 | 13.72 | 14.16 | 13.58 | 14.06 | 431,285 | +0.46(+3.36%) |
Jan 11, 2008 | 14.01 | 14.04 | 13.53 | 13.60 | 452,835 | -0.58(-4.10%) |
Jan 10, 2008 | 13.81 | 14.46 | 13.70 | 14.18 | 518,706 | +0.16(+1.12%) |
Jan 09, 2008 | 13.78 | 14.11 | 13.47 | 14.02 | 647,043 | +0.23(+1.69%) |
Jan 08, 2008 | 14.26 | 14.53 | 13.76 | 13.79 | 479,603 | -0.37(-2.64%) |
Jan 07, 2008 | 14.10 | 14.39 | 13.96 | 14.16 | 491,903 | +0.16(+1.13%) |
Jan 04, 2008 | 14.79 | 14.89 | 13.91 | 14.01 | 893,143 | -0.95(-6.33%) |
Jan 03, 2008 | 15.63 | 15.65 | 14.94 | 14.95 | 603,585 | -0.52(-3.38%) |
Jan 02, 2008 | 15.89 | 16.21 | 15.10 | 15.48 | 565,579 | -0.42(-2.61%) |
Jan 01, 2008 | 16.07 | 16.31 | 15.78 | 15.89 | 300,779 | +0.00(+0.00%) |
Dec 31, 2007 | 16.07 | 16.31 | 15.78 | 15.89 | 300,779 | -0.22(-1.39%) |
Dec 28, 2007 | 16.24 | 16.54 | 16.10 | 16.12 | 310,026 | +0.09(+0.57%) |
Dec 27, 2007 | 16.31 | 16.67 | 16.00 | 16.02 | 382,454 | -0.37(-2.28%) |
Dec 26, 2007 | 16.13 | 16.56 | 16.12 | 16.40 | 368,149 | +0.12(+0.77%) |
Dec 24, 2007 | 15.88 | 16.37 | 15.83 | 16.27 | 184,311 | +0.48(+3.05%) |
Dec 21, 2007 | 15.48 | 15.93 | 15.46 | 15.79 | 890,238 | +0.59(+3.88%) |
Dec 20, 2007 | 15.11 | 15.43 | 14.99 | 15.20 | 428,028 | +0.26(+1.72%) |
Dec 19, 2007 | 15.00 | 15.16 | 14.92 | 14.94 | 362,198 | -0.11(-0.72%) |
Dec 18, 2007 | 15.00 | 15.44 | 14.76 | 15.05 | 731,680 | +0.29(+1.97%) |
Dec 17, 2007 | 15.14 | 15.38 | 14.76 | 14.76 | 572,850 | -0.47(-3.11%) |
Dec 14, 2007 | 15.10 | 15.60 | 15.09 | 15.23 | 322,787 | -0.02(-0.16%) |
Dec 13, 2007 | 15.30 | 15.58 | 15.19 | 15.26 | 543,442 | -0.25(-1.61%) |
Dec 12, 2007 | 15.38 | 15.87 | 15.34 | 15.51 | 399,446 | +0.32(+2.13%) |
Dec 11, 2007 | 15.51 | 15.80 | 15.19 | 15.19 | 473,794 | -0.26(-1.67%) |
Dec 10, 2007 | 15.33 | 15.60 | 15.28 | 15.44 | 559,357 | +0.16(+1.03%) |
Dec 07, 2007 | 15.35 | 15.43 | 15.13 | 15.28 | 340,418 | +0.00(+0.00%) |
Dec 06, 2007 | 14.86 | 15.38 | 14.85 | 15.28 | 677,508 | +0.41(+2.73%) |
Dec 05, 2007 | 14.88 | 15.03 | 14.57 | 14.88 | 401,058 | +0.28(+1.93%) |
Dec 04, 2007 | 14.78 | 14.99 | 14.57 | 14.60 | 449,702 | -0.33(-2.22%) |
Dec 03, 2007 | 15.05 | 15.31 | 14.89 | 14.93 | 591,079 | -0.16(-1.05%) |
Nov 30, 2007 | 15.08 | 15.42 | 14.80 | 15.09 | 984,139 | +0.19(+1.28%) |
Nov 29, 2007 | 14.94 | 15.07 | 14.86 | 14.89 | 546,310 | -0.09(-0.61%) |
Nov 28, 2007 | 14.60 | 15.08 | 14.60 | 14.99 | 681,171 | +0.68(+4.76%) |
Nov 27, 2007 | 14.41 | 14.50 | 14.13 | 14.31 | 708,273 | -0.03(-0.23%) |
Nov 26, 2007 | 14.92 | 15.09 | 14.34 | 14.34 | 411,930 | -0.59(-3.95%) |
Nov 23, 2007 | 14.80 | 15.04 | 14.80 | 14.93 | 349,055 | +0.30(+2.04%) |
Nov 21, 2007 | 14.45 | 14.91 | 14.25 | 14.63 | 524,772 | +0.06(+0.40%) |
Nov 20, 2007 | 14.23 | 14.75 | 14.22 | 14.57 | 612,807 | +0.35(+2.45%) |
Nov 19, 2007 | 14.53 | 14.61 | 14.22 | 14.22 | 400,994 | -0.50(-3.38%) |
Nov 16, 2007 | 14.75 | 15.03 | 14.53 | 14.72 | 519,118 | +0.01(+0.06%) |
Nov 15, 2007 | 14.84 | 15.07 | 14.51 | 14.71 | 593,616 | -0.24(-1.61%) |
Nov 14, 2007 | 14.84 | 15.17 | 14.77 | 14.95 | 364,324 | +0.23(+1.58%) |
Nov 13, 2007 | 14.98 | 15.23 | 14.64 | 14.72 | 811,989 | -0.13(-0.89%) |
Nov 12, 2007 | 14.45 | 15.25 | 14.45 | 14.85 | 609,686 | +0.20(+1.36%) |
Nov 09, 2007 | 14.20 | 14.92 | 14.13 | 14.65 | 681,160 | +0.23(+1.61%) |
Nov 08, 2007 | 14.71 | 14.71 | 14.06 | 14.42 | 565,703 | +0.07(+0.46%) |
Nov 07, 2007 | 14.94 | 15.04 | 14.36 | 14.36 | 780,560 | -0.92(-6.03%) |
Nov 06, 2007 | 15.12 | 15.48 | 14.83 | 15.28 | 412,619 | +0.24(+1.60%) |
Nov 05, 2007 | 15.24 | 15.54 | 15.04 | 15.04 | 601,751 | -0.48(-3.10%) |
Nov 02, 2007 | 15.58 | 15.63 | 15.23 | 15.52 | 617,348 | +0.14(+0.92%) |