Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 13.16 | 14.15 | 13.14 | 14.08 | 344,068 | +0.83(+6.26%) |
Jan 30, 2008 | 12.97 | 13.76 | 12.92 | 13.25 | 202,184 | +0.17(+1.29%) |
Jan 29, 2008 | 13.32 | 13.50 | 12.76 | 13.09 | 154,612 | +0.17(+1.30%) |
Jan 28, 2008 | 12.59 | 13.02 | 12.49 | 12.92 | 146,626 | +0.31(+2.42%) |
Jan 25, 2008 | 12.91 | 13.01 | 12.51 | 12.61 | 122,022 | -0.08(-0.64%) |
Jan 24, 2008 | 13.48 | 13.48 | 12.63 | 12.69 | 205,783 | -0.72(-5.39%) |
Jan 23, 2008 | 11.82 | 13.61 | 11.81 | 13.42 | 386,233 | +1.28(+10.59%) |
Jan 22, 2008 | 11.23 | 12.62 | 11.23 | 12.13 | 222,506 | +0.49(+4.23%) |
Jan 21, 2008 | 11.58 | 12.13 | 11.20 | 11.64 | 356,334 | +0.00(+0.00%) |
Jan 18, 2008 | 11.58 | 12.13 | 11.20 | 11.64 | 356,334 | -0.20(-1.69%) |
Jan 17, 2008 | 12.01 | 12.19 | 11.71 | 11.84 | 326,173 | -0.14(-1.15%) |
Jan 16, 2008 | 11.82 | 12.45 | 11.47 | 11.98 | 412,649 | -0.43(-3.47%) |
Jan 15, 2008 | 12.51 | 12.61 | 12.16 | 12.41 | 273,500 | -0.40(-3.12%) |
Jan 14, 2008 | 12.49 | 12.94 | 12.33 | 12.81 | 269,153 | +0.49(+4.00%) |
Jan 11, 2008 | 12.82 | 13.01 | 12.31 | 12.31 | 275,794 | -0.64(-4.91%) |
Jan 10, 2008 | 12.85 | 13.19 | 12.64 | 12.95 | 306,883 | -0.11(-0.81%) |
Jan 09, 2008 | 12.56 | 13.06 | 12.18 | 13.05 | 381,487 | +0.49(+3.92%) |
Jan 08, 2008 | 13.37 | 13.48 | 12.51 | 12.56 | 364,293 | -0.76(-5.71%) |
Jan 07, 2008 | 13.22 | 13.66 | 12.96 | 13.32 | 354,127 | +0.19(+1.47%) |
Jan 04, 2008 | 13.39 | 13.47 | 12.94 | 13.13 | 363,119 | -0.34(-2.55%) |
Jan 03, 2008 | 13.87 | 14.19 | 13.47 | 13.47 | 262,886 | -0.40(-2.88%) |
Jan 02, 2008 | 14.17 | 14.35 | 13.64 | 13.87 | 194,549 | -0.36(-2.54%) |
Jan 01, 2008 | 14.20 | 14.59 | 14.08 | 14.23 | 183,790 | +0.00(+0.00%) |
Dec 31, 2007 | 14.20 | 14.59 | 14.08 | 14.23 | 183,790 | -0.13(-0.91%) |
Dec 28, 2007 | 14.98 | 15.23 | 14.34 | 14.36 | 148,318 | -0.37(-2.50%) |
Dec 27, 2007 | 15.56 | 15.56 | 14.73 | 14.73 | 139,809 | -0.86(-5.52%) |
Dec 26, 2007 | 15.30 | 15.59 | 15.28 | 15.59 | 139,510 | +0.08(+0.52%) |
Dec 24, 2007 | 15.59 | 15.59 | 15.43 | 15.51 | 107,391 | -0.03(-0.20%) |
Dec 21, 2007 | 15.58 | 15.59 | 15.43 | 15.54 | 618,575 | +0.09(+0.56%) |
Dec 20, 2007 | 15.48 | 15.48 | 14.88 | 15.46 | 136,128 | +0.17(+1.10%) |
Dec 19, 2007 | 15.17 | 15.36 | 14.98 | 15.29 | 164,112 | +0.09(+0.62%) |
Dec 18, 2007 | 14.72 | 15.34 | 14.48 | 15.19 | 212,581 | +0.74(+5.14%) |
Dec 17, 2007 | 14.90 | 14.90 | 14.24 | 14.45 | 142,447 | +0.03(+0.22%) |
Dec 14, 2007 | 14.62 | 14.94 | 14.32 | 14.42 | 149,009 | -0.43(-2.90%) |
Dec 13, 2007 | 14.72 | 14.89 | 14.40 | 14.85 | 170,995 | -0.03(-0.17%) |
Dec 12, 2007 | 15.09 | 15.45 | 14.53 | 14.88 | 152,643 | +0.22(+1.53%) |
Dec 11, 2007 | 15.56 | 15.56 | 14.62 | 14.65 | 205,883 | -0.87(-5.59%) |
Dec 10, 2007 | 15.47 | 15.56 | 15.20 | 15.52 | 109,539 | +0.10(+0.65%) |
Dec 07, 2007 | 15.55 | 15.56 | 15.26 | 15.42 | 135,755 | -0.11(-0.72%) |
Dec 06, 2007 | 15.16 | 15.58 | 15.15 | 15.53 | 254,819 | +0.31(+2.01%) |
Dec 05, 2007 | 15.01 | 15.24 | 14.68 | 15.23 | 165,031 | +0.54(+3.70%) |
Dec 04, 2007 | 14.73 | 15.01 | 14.40 | 14.68 | 140,653 | -0.26(-1.75%) |
Dec 03, 2007 | 15.51 | 15.52 | 14.93 | 14.95 | 208,903 | -0.61(-3.89%) |
Nov 30, 2007 | 15.34 | 15.55 | 15.15 | 15.55 | 423,336 | +0.37(+2.42%) |
Nov 29, 2007 | 15.38 | 15.39 | 15.09 | 15.18 | 212,403 | -0.22(-1.46%) |
Nov 28, 2007 | 14.50 | 15.51 | 14.50 | 15.41 | 294,038 | +0.79(+5.42%) |
Nov 27, 2007 | 14.15 | 14.75 | 14.15 | 14.61 | 160,659 | +0.54(+3.86%) |
Nov 26, 2007 | 14.98 | 15.04 | 14.03 | 14.07 | 167,171 | -0.95(-6.31%) |
Nov 23, 2007 | 14.81 | 15.30 | 14.81 | 15.02 | 82,350 | +0.42(+2.86%) |
Nov 21, 2007 | 14.45 | 15.08 | 14.36 | 14.60 | 302,595 | +0.01(+0.08%) |
Nov 20, 2007 | 14.49 | 14.70 | 13.88 | 14.59 | 199,789 | +0.19(+1.30%) |
Nov 19, 2007 | 14.80 | 14.80 | 14.30 | 14.40 | 191,030 | -0.57(-3.79%) |
Nov 16, 2007 | 15.09 | 15.28 | 14.54 | 14.97 | 359,086 | -0.07(-0.46%) |
Nov 15, 2007 | 15.34 | 15.38 | 14.78 | 15.04 | 116,845 | -0.35(-2.27%) |
Nov 14, 2007 | 15.49 | 15.56 | 15.17 | 15.39 | 194,782 | -0.16(-1.00%) |
Nov 13, 2007 | 15.18 | 15.59 | 14.95 | 15.54 | 258,176 | +0.51(+3.40%) |
Nov 12, 2007 | 14.61 | 15.28 | 14.51 | 15.03 | 279,162 | +0.37(+2.55%) |
Nov 09, 2007 | 14.39 | 14.89 | 14.20 | 14.66 | 204,137 | +0.04(+0.30%) |
Nov 08, 2007 | 13.90 | 14.66 | 13.59 | 14.61 | 339,055 | +0.86(+6.26%) |
Nov 07, 2007 | 14.39 | 14.63 | 13.73 | 13.75 | 223,220 | -0.87(-5.97%) |
Nov 06, 2007 | 14.06 | 14.66 | 13.72 | 14.63 | 213,031 | +0.62(+4.45%) |
Nov 05, 2007 | 13.93 | 14.23 | 13.73 | 14.00 | 237,137 | -0.18(-1.28%) |
Nov 02, 2007 | 14.44 | 14.44 | 13.92 | 14.18 | 141,627 | -0.03(-0.18%) |