Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 13.07 | 13.08 | 11.50 | 12.74 | 412,497 | -0.99(-7.22%) |
Jan 30, 2008 | 13.69 | 14.06 | 13.56 | 13.73 | 106,409 | +0.09(+0.63%) |
Jan 29, 2008 | 13.51 | 13.65 | 12.81 | 13.64 | 41,549 | +0.34(+2.58%) |
Jan 28, 2008 | 12.60 | 13.37 | 12.60 | 13.30 | 50,365 | +0.70(+5.55%) |
Jan 25, 2008 | 13.40 | 13.67 | 12.60 | 12.60 | 105,559 | -0.83(-6.16%) |
Jan 24, 2008 | 13.07 | 13.59 | 12.70 | 13.43 | 98,219 | +0.41(+3.18%) |
Jan 23, 2008 | 11.88 | 13.20 | 11.88 | 13.02 | 105,299 | +0.83(+6.79%) |
Jan 22, 2008 | 11.36 | 12.60 | 11.27 | 12.19 | 83,798 | +0.59(+5.04%) |
Jan 21, 2008 | 12.27 | 12.78 | 11.44 | 11.60 | 103,226 | +0.00(+0.00%) |
Jan 18, 2008 | 12.27 | 12.78 | 11.44 | 11.60 | 103,226 | -0.81(-6.50%) |
Jan 17, 2008 | 12.71 | 12.76 | 12.39 | 12.41 | 43,377 | -0.23(-1.81%) |
Jan 16, 2008 | 12.39 | 13.11 | 12.30 | 12.64 | 96,292 | +0.33(+2.67%) |
Jan 15, 2008 | 12.19 | 12.51 | 11.68 | 12.31 | 112,554 | -0.04(-0.29%) |
Jan 14, 2008 | 12.58 | 12.63 | 12.24 | 12.34 | 31,306 | -0.11(-0.92%) |
Jan 11, 2008 | 12.69 | 12.95 | 12.43 | 12.46 | 65,984 | -0.38(-2.95%) |
Jan 10, 2008 | 12.22 | 12.87 | 12.19 | 12.84 | 91,010 | +0.39(+3.15%) |
Jan 09, 2008 | 12.41 | 12.54 | 12.12 | 12.44 | 234,261 | -0.02(-0.17%) |
Jan 08, 2008 | 12.79 | 13.07 | 12.39 | 12.47 | 137,314 | -0.49(-3.80%) |
Jan 07, 2008 | 12.83 | 13.28 | 12.81 | 12.96 | 154,752 | +0.16(+1.28%) |
Jan 04, 2008 | 13.09 | 13.42 | 12.32 | 12.79 | 84,950 | -0.29(-2.24%) |
Jan 03, 2008 | 13.48 | 13.78 | 13.09 | 13.09 | 41,447 | -0.34(-2.50%) |
Jan 02, 2008 | 13.62 | 13.88 | 13.30 | 13.42 | 105,819 | -0.35(-2.54%) |
Jan 01, 2008 | 14.04 | 14.37 | 13.60 | 13.77 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 14.04 | 14.37 | 13.60 | 13.77 | 73,998 | -0.31(-2.23%) |
Dec 28, 2007 | 14.85 | 14.85 | 14.06 | 14.09 | 48,748 | -0.54(-3.66%) |
Dec 27, 2007 | 15.55 | 15.56 | 14.59 | 14.62 | 36,134 | -0.96(-6.14%) |
Dec 26, 2007 | 15.27 | 15.58 | 15.27 | 15.58 | 46,824 | +0.09(+0.60%) |
Dec 24, 2007 | 15.46 | 15.48 | 14.46 | 15.48 | 29,396 | +0.01(+0.05%) |
Dec 21, 2007 | 15.14 | 15.48 | 15.10 | 15.48 | 232,470 | +0.63(+4.23%) |
Dec 20, 2007 | 15.12 | 15.12 | 14.45 | 14.85 | 87,548 | -0.20(-1.33%) |
Dec 19, 2007 | 14.69 | 15.10 | 14.57 | 15.05 | 101,864 | +0.34(+2.33%) |
Dec 18, 2007 | 14.25 | 14.73 | 13.86 | 14.71 | 53,402 | +0.60(+4.25%) |
Dec 17, 2007 | 14.07 | 14.31 | 13.97 | 14.11 | 40,746 | -0.01(-0.10%) |
Dec 14, 2007 | 14.34 | 14.71 | 14.11 | 14.12 | 66,532 | -0.29(-1.98%) |
Dec 13, 2007 | 14.52 | 14.61 | 14.29 | 14.41 | 73,745 | -0.27(-1.85%) |
Dec 12, 2007 | 14.74 | 14.78 | 14.56 | 14.68 | 71,596 | +0.05(+0.34%) |
Dec 11, 2007 | 14.78 | 14.96 | 14.59 | 14.63 | 122,127 | -0.06(-0.39%) |
Dec 10, 2007 | 14.92 | 14.98 | 14.64 | 14.69 | 47,104 | -0.23(-1.53%) |
Dec 07, 2007 | 15.05 | 15.05 | 14.81 | 14.91 | 23,529 | -0.06(-0.43%) |
Dec 06, 2007 | 14.80 | 15.12 | 14.66 | 14.98 | 60,774 | +0.12(+0.82%) |
Dec 05, 2007 | 14.63 | 14.86 | 14.54 | 14.86 | 50,385 | +0.48(+3.33%) |
Dec 04, 2007 | 14.51 | 14.51 | 14.27 | 14.38 | 68,148 | -0.24(-1.61%) |
Dec 03, 2007 | 15.19 | 15.19 | 14.60 | 14.61 | 28,168 | -0.52(-3.44%) |
Nov 30, 2007 | 15.37 | 15.58 | 15.00 | 15.13 | 100,115 | +0.01(+0.09%) |
Nov 29, 2007 | 15.77 | 15.77 | 15.12 | 15.12 | 104,699 | -0.66(-4.20%) |
Nov 28, 2007 | 14.98 | 15.78 | 14.98 | 15.78 | 74,525 | +0.99(+6.71%) |
Nov 27, 2007 | 14.95 | 15.23 | 14.75 | 14.79 | 73,907 | -0.11(-0.72%) |
Nov 26, 2007 | 15.68 | 15.68 | 14.86 | 14.90 | 33,757 | -0.79(-5.05%) |
Nov 23, 2007 | 15.54 | 15.70 | 15.47 | 15.69 | 13,954 | +0.30(+1.95%) |
Nov 21, 2007 | 15.19 | 15.46 | 15.16 | 15.39 | 26,381 | +0.05(+0.33%) |
Nov 20, 2007 | 15.32 | 15.34 | 14.88 | 15.34 | 97,030 | -0.01(-0.09%) |
Nov 19, 2007 | 15.38 | 15.49 | 15.17 | 15.36 | 116,035 | -0.22(-1.42%) |
Nov 16, 2007 | 15.61 | 15.61 | 15.07 | 15.58 | 227,698 | +0.00(+0.00%) |
Nov 15, 2007 | 15.88 | 16.01 | 15.48 | 15.58 | 22,236 | -0.41(-2.54%) |
Nov 14, 2007 | 16.35 | 16.35 | 15.63 | 15.98 | 62,321 | -0.24(-1.45%) |
Nov 13, 2007 | 15.92 | 16.22 | 15.29 | 16.22 | 79,140 | +0.45(+2.85%) |
Nov 12, 2007 | 15.46 | 15.94 | 15.28 | 15.77 | 38,827 | +0.32(+2.08%) |
Nov 09, 2007 | 15.01 | 15.56 | 14.99 | 15.45 | 53,659 | +0.21(+1.36%) |
Nov 08, 2007 | 14.71 | 15.32 | 14.63 | 15.24 | 54,601 | +0.66(+4.50%) |
Nov 07, 2007 | 14.91 | 14.98 | 14.56 | 14.59 | 74,752 | -0.54(-3.54%) |
Nov 06, 2007 | 14.77 | 15.12 | 14.69 | 15.12 | 113,833 | +0.39(+2.61%) |
Nov 05, 2007 | 14.68 | 14.86 | 14.29 | 14.73 | 70,941 | -0.14(-0.91%) |
Nov 02, 2007 | 15.01 | 15.29 | 14.73 | 14.87 | 59,049 | +0.03(+0.19%) |