Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 14.69 | 15.36 | 14.62 | 14.89 | 555,004 | -0.08(-0.52%) |
Jan 30, 2008 | 14.45 | 15.36 | 14.45 | 14.97 | 407,970 | +0.30(+2.07%) |
Jan 29, 2008 | 14.75 | 14.95 | 14.59 | 14.66 | 283,394 | -0.12(-0.79%) |
Jan 28, 2008 | 14.62 | 14.92 | 14.37 | 14.78 | 335,094 | +0.11(+0.73%) |
Jan 25, 2008 | 14.65 | 14.91 | 14.59 | 14.67 | 355,329 | +0.11(+0.74%) |
Jan 24, 2008 | 14.50 | 15.04 | 14.36 | 14.57 | 360,210 | +0.10(+0.68%) |
Jan 23, 2008 | 13.49 | 14.71 | 13.32 | 14.47 | 402,619 | +0.66(+4.74%) |
Jan 22, 2008 | 13.83 | 14.83 | 13.25 | 13.81 | 686,232 | -0.24(-1.74%) |
Jan 21, 2008 | 14.01 | 14.85 | 13.91 | 14.06 | 633,721 | +0.00(+0.00%) |
Jan 18, 2008 | 14.01 | 14.85 | 13.91 | 14.06 | 633,721 | +0.10(+0.70%) |
Jan 17, 2008 | 14.60 | 14.77 | 13.75 | 13.96 | 560,779 | -0.62(-4.23%) |
Jan 16, 2008 | 14.60 | 14.93 | 14.34 | 14.58 | 614,152 | -0.09(-0.60%) |
Jan 15, 2008 | 14.51 | 14.99 | 14.40 | 14.66 | 546,702 | -0.08(-0.53%) |
Jan 14, 2008 | 14.58 | 15.24 | 14.35 | 14.74 | 458,199 | +0.49(+3.43%) |
Jan 11, 2008 | 14.52 | 15.03 | 14.06 | 14.25 | 625,727 | -0.41(-2.80%) |
Jan 10, 2008 | 13.51 | 14.93 | 13.51 | 14.66 | 501,037 | +1.08(+7.92%) |
Jan 09, 2008 | 13.16 | 13.72 | 13.00 | 13.59 | 545,986 | +0.43(+3.27%) |
Jan 08, 2008 | 14.07 | 14.27 | 13.16 | 13.16 | 394,505 | -0.76(-5.48%) |
Jan 07, 2008 | 14.00 | 14.21 | 13.61 | 13.92 | 443,990 | -0.01(-0.07%) |
Jan 04, 2008 | 14.06 | 14.38 | 13.64 | 13.93 | 403,923 | -0.26(-1.86%) |
Jan 03, 2008 | 14.26 | 14.65 | 14.17 | 14.19 | 269,557 | -0.14(-0.96%) |
Jan 02, 2008 | 14.80 | 15.00 | 13.62 | 14.33 | 505,602 | -0.46(-3.11%) |
Jan 01, 2008 | 14.88 | 15.01 | 14.16 | 14.79 | 516,704 | +0.00(+0.00%) |
Dec 31, 2007 | 14.88 | 15.01 | 14.16 | 14.79 | 516,704 | -0.04(-0.26%) |
Dec 28, 2007 | 14.70 | 15.19 | 14.62 | 14.83 | 199,148 | +0.19(+1.27%) |
Dec 27, 2007 | 14.60 | 14.92 | 14.60 | 14.64 | 211,255 | +0.05(+0.34%) |
Dec 26, 2007 | 15.14 | 15.19 | 14.37 | 14.60 | 410,439 | -0.76(-4.97%) |
Dec 24, 2007 | 14.68 | 15.47 | 14.67 | 15.36 | 113,853 | +0.71(+4.88%) |
Dec 21, 2007 | 14.43 | 14.96 | 14.37 | 14.64 | 533,399 | +0.45(+3.17%) |
Dec 20, 2007 | 13.71 | 14.30 | 13.71 | 14.19 | 404,563 | +0.64(+4.69%) |
Dec 19, 2007 | 13.62 | 14.10 | 13.50 | 13.56 | 460,107 | -0.11(-0.79%) |
Dec 18, 2007 | 14.09 | 14.13 | 13.39 | 13.67 | 334,861 | -0.24(-1.76%) |
Dec 17, 2007 | 13.78 | 14.26 | 13.78 | 13.91 | 240,237 | +0.21(+1.50%) |
Dec 14, 2007 | 14.19 | 14.39 | 13.68 | 13.71 | 224,325 | -0.55(-3.84%) |
Dec 13, 2007 | 13.67 | 14.38 | 13.67 | 14.25 | 315,837 | +0.47(+3.41%) |
Dec 12, 2007 | 13.14 | 13.96 | 12.81 | 13.78 | 393,329 | +1.01(+7.89%) |
Dec 11, 2007 | 13.21 | 13.51 | 12.77 | 12.78 | 239,672 | -0.37(-2.83%) |
Dec 10, 2007 | 13.20 | 13.32 | 12.98 | 13.15 | 242,434 | -0.05(-0.37%) |
Dec 07, 2007 | 13.51 | 13.64 | 13.04 | 13.20 | 209,181 | -0.27(-2.03%) |
Dec 06, 2007 | 12.46 | 13.47 | 12.46 | 13.47 | 308,376 | +0.95(+7.58%) |
Dec 05, 2007 | 12.52 | 12.75 | 12.36 | 12.52 | 216,028 | +0.12(+0.95%) |
Dec 04, 2007 | 12.74 | 12.91 | 12.39 | 12.40 | 228,879 | -0.51(-3.94%) |
Dec 03, 2007 | 13.55 | 13.64 | 12.91 | 12.91 | 310,114 | -0.67(-4.97%) |
Nov 30, 2007 | 13.47 | 13.71 | 13.32 | 13.59 | 771,105 | +0.26(+1.98%) |
Nov 29, 2007 | 13.18 | 13.49 | 13.14 | 13.32 | 450,050 | +0.06(+0.44%) |
Nov 28, 2007 | 13.05 | 13.30 | 12.82 | 13.27 | 527,201 | +0.38(+2.96%) |
Nov 27, 2007 | 12.86 | 13.07 | 12.48 | 12.88 | 453,093 | +0.03(+0.23%) |
Nov 26, 2007 | 13.35 | 13.39 | 12.82 | 12.85 | 345,464 | -0.53(-3.95%) |
Nov 23, 2007 | 13.31 | 13.62 | 13.25 | 13.38 | 118,890 | +0.19(+1.41%) |
Nov 21, 2007 | 13.18 | 13.59 | 12.96 | 13.20 | 304,264 | -0.03(-0.22%) |
Nov 20, 2007 | 13.52 | 13.89 | 12.87 | 13.23 | 595,194 | -0.32(-2.38%) |
Nov 19, 2007 | 13.52 | 13.80 | 13.30 | 13.55 | 570,112 | -0.07(-0.50%) |
Nov 16, 2007 | 13.91 | 13.98 | 13.37 | 13.62 | 688,730 | -0.30(-2.18%) |
Nov 15, 2007 | 14.25 | 14.51 | 13.73 | 13.92 | 522,361 | -0.41(-2.87%) |
Nov 14, 2007 | 15.12 | 15.12 | 14.14 | 14.33 | 501,850 | -0.67(-4.44%) |
Nov 13, 2007 | 14.14 | 15.00 | 13.91 | 15.00 | 648,496 | +1.13(+8.19%) |
Nov 12, 2007 | 13.62 | 14.26 | 13.23 | 13.86 | 441,380 | +0.25(+1.87%) |
Nov 09, 2007 | 13.92 | 14.22 | 13.52 | 13.61 | 452,933 | -0.54(-3.80%) |
Nov 08, 2007 | 13.82 | 14.31 | 13.63 | 14.15 | 424,593 | +0.43(+3.14%) |
Nov 07, 2007 | 14.70 | 15.07 | 13.67 | 13.72 | 489,841 | -1.14(-7.70%) |
Nov 06, 2007 | 15.10 | 15.56 | 14.10 | 14.86 | 356,574 | -0.22(-1.49%) |
Nov 05, 2007 | 15.65 | 15.65 | 14.75 | 15.08 | 391,547 | -0.59(-3.75%) |
Nov 02, 2007 | 15.92 | 16.37 | 15.11 | 15.67 | 373,679 | -0.20(-1.23%) |