Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 13.72 | 14.68 | 13.70 | 14.46 | 389,493 | +0.34(+2.43%) |
Jan 30, 2008 | 13.74 | 14.53 | 13.64 | 14.11 | 592,636 | +0.13(+0.95%) |
Jan 29, 2008 | 13.65 | 14.27 | 13.65 | 13.98 | 939,917 | +0.41(+3.04%) |
Jan 28, 2008 | 12.52 | 13.71 | 12.36 | 13.57 | 819,024 | +1.27(+10.30%) |
Jan 25, 2008 | 12.91 | 12.93 | 12.21 | 12.30 | 317,039 | -0.41(-3.20%) |
Jan 24, 2008 | 12.93 | 13.15 | 12.36 | 12.71 | 437,152 | -0.11(-0.82%) |
Jan 23, 2008 | 12.06 | 12.90 | 12.04 | 12.81 | 542,353 | +0.06(+0.44%) |
Jan 22, 2008 | 12.19 | 13.24 | 12.17 | 12.75 | 477,293 | -0.15(-1.14%) |
Jan 21, 2008 | 13.45 | 13.59 | 12.63 | 12.90 | 749,109 | +0.00(+0.00%) |
Jan 18, 2008 | 13.45 | 13.59 | 12.63 | 12.90 | 749,109 | +0.43(+3.48%) |
Jan 17, 2008 | 13.02 | 13.12 | 12.22 | 12.47 | 642,546 | -0.41(-3.21%) |
Jan 16, 2008 | 12.81 | 13.22 | 12.52 | 12.88 | 491,526 | -0.35(-2.65%) |
Jan 15, 2008 | 13.30 | 13.34 | 13.12 | 13.23 | 354,053 | -0.36(-2.63%) |
Jan 14, 2008 | 13.76 | 13.87 | 13.27 | 13.59 | 442,527 | -0.04(-0.31%) |
Jan 11, 2008 | 13.82 | 13.93 | 13.61 | 13.63 | 273,793 | -0.15(-1.12%) |
Jan 10, 2008 | 13.77 | 14.29 | 13.50 | 13.78 | 576,730 | -0.31(-2.19%) |
Jan 09, 2008 | 14.07 | 14.31 | 13.49 | 14.09 | 477,047 | -0.15(-1.08%) |
Jan 08, 2008 | 14.80 | 15.06 | 14.22 | 14.24 | 515,823 | -0.62(-4.19%) |
Jan 07, 2008 | 15.13 | 15.51 | 14.74 | 14.87 | 810,172 | -0.27(-1.80%) |
Jan 04, 2008 | 15.44 | 15.53 | 14.90 | 15.14 | 476,566 | -0.50(-3.18%) |
Jan 03, 2008 | 15.68 | 15.95 | 15.41 | 15.64 | 652,668 | +0.01(+0.09%) |
Jan 02, 2008 | 15.57 | 15.87 | 15.29 | 15.62 | 809,808 | +0.14(+0.90%) |
Jan 01, 2008 | 15.37 | 15.79 | 14.80 | 15.48 | 798,251 | +0.00(+0.00%) |
Dec 31, 2007 | 15.37 | 15.79 | 14.80 | 15.48 | 798,251 | +0.08(+0.50%) |
Dec 28, 2007 | 15.70 | 15.91 | 14.80 | 15.41 | 595,985 | +0.01(+0.09%) |
Dec 27, 2007 | 15.74 | 15.98 | 15.34 | 15.39 | 465,290 | -0.37(-2.35%) |
Dec 26, 2007 | 15.55 | 16.29 | 15.22 | 15.76 | 736,042 | +0.17(+1.12%) |
Dec 24, 2007 | 14.98 | 15.63 | 14.95 | 15.59 | 178,004 | +0.53(+3.49%) |
Dec 21, 2007 | 14.33 | 15.25 | 14.24 | 15.06 | 797,426 | +0.72(+5.03%) |
Dec 20, 2007 | 14.00 | 14.37 | 13.69 | 14.34 | 451,380 | +0.14(+0.99%) |
Dec 19, 2007 | 14.29 | 14.46 | 13.96 | 14.20 | 306,363 | -0.34(-2.36%) |
Dec 18, 2007 | 14.11 | 14.68 | 13.79 | 14.55 | 480,260 | +0.76(+5.48%) |
Dec 17, 2007 | 14.06 | 14.10 | 13.57 | 13.79 | 322,034 | -0.25(-1.75%) |
Dec 14, 2007 | 14.60 | 14.84 | 13.87 | 14.04 | 464,149 | -0.77(-5.20%) |
Dec 13, 2007 | 15.02 | 15.09 | 14.37 | 14.80 | 341,770 | -0.08(-0.56%) |
Dec 12, 2007 | 15.39 | 15.47 | 14.64 | 14.89 | 299,218 | +0.24(+1.62%) |
Dec 11, 2007 | 15.35 | 15.67 | 14.64 | 14.65 | 362,830 | -0.62(-4.03%) |
Dec 10, 2007 | 14.53 | 15.49 | 14.53 | 15.27 | 516,740 | +0.68(+4.65%) |
Dec 07, 2007 | 14.73 | 14.80 | 14.48 | 14.59 | 238,750 | -0.18(-1.19%) |
Dec 06, 2007 | 14.52 | 14.83 | 14.39 | 14.76 | 380,216 | -0.04(-0.24%) |
Dec 05, 2007 | 14.20 | 14.84 | 14.20 | 14.80 | 416,110 | +0.62(+4.34%) |
Dec 04, 2007 | 14.74 | 14.78 | 14.03 | 14.18 | 670,422 | -0.64(-4.34%) |
Dec 03, 2007 | 14.95 | 15.04 | 14.62 | 14.83 | 611,749 | -0.08(-0.52%) |
Nov 30, 2007 | 14.42 | 15.06 | 14.27 | 14.90 | 596,247 | +0.83(+5.92%) |
Nov 29, 2007 | 14.74 | 14.78 | 13.89 | 14.07 | 562,790 | -0.45(-3.09%) |
Nov 28, 2007 | 14.00 | 14.60 | 13.93 | 14.52 | 652,658 | +0.78(+5.71%) |
Nov 27, 2007 | 13.65 | 13.93 | 13.40 | 13.73 | 679,399 | +0.10(+0.72%) |
Nov 26, 2007 | 14.08 | 14.19 | 13.64 | 13.64 | 694,948 | -0.27(-1.91%) |
Nov 23, 2007 | 14.35 | 14.35 | 13.56 | 13.90 | 567,436 | -0.18(-1.24%) |
Nov 21, 2007 | 14.43 | 14.60 | 13.87 | 14.08 | 947,477 | +0.02(+0.15%) |
Nov 20, 2007 | 14.72 | 14.97 | 13.65 | 14.06 | 1,524,965 | -0.07(-0.50%) |
Nov 19, 2007 | 16.61 | 16.62 | 13.69 | 14.13 | 2,704,808 | -2.88(-16.92%) |
Nov 16, 2007 | 17.29 | 17.47 | 13.05 | 17.00 | 3,678,826 | -0.65(-3.69%) |
Nov 15, 2007 | 17.48 | 17.86 | 17.31 | 17.65 | 412,910 | -0.28(-1.56%) |
Nov 14, 2007 | 18.04 | 18.34 | 17.82 | 17.93 | 518,936 | -0.08(-0.43%) |
Nov 13, 2007 | 17.43 | 18.01 | 17.25 | 18.01 | 410,272 | +0.75(+4.34%) |
Nov 12, 2007 | 17.60 | 17.78 | 17.17 | 17.26 | 602,952 | -0.39(-2.22%) |
Nov 09, 2007 | 17.60 | 18.00 | 17.30 | 17.65 | 430,619 | -0.17(-0.94%) |
Nov 08, 2007 | 17.84 | 18.12 | 17.02 | 17.82 | 680,653 | +0.36(+2.04%) |
Nov 07, 2007 | 17.78 | 18.12 | 17.46 | 17.46 | 775,601 | -0.41(-2.31%) |
Nov 06, 2007 | 17.49 | 17.89 | 17.16 | 17.88 | 408,400 | +0.97(+5.76%) |
Nov 05, 2007 | 17.79 | 17.79 | 16.62 | 16.91 | 817,301 | -0.92(-5.18%) |
Nov 02, 2007 | 17.68 | 17.93 | 17.54 | 17.83 | 581,000 | +0.24(+1.35%) |