Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 14.98 | 15.77 | 14.47 | 15.47 | 643,500 | +0.09(+0.59%) |
Jan 30, 2008 | 15.33 | 15.97 | 15.27 | 15.38 | 404,450 | -0.06(-0.39%) |
Jan 29, 2008 | 15.26 | 15.69 | 15.12 | 15.44 | 664,097 | +0.27(+1.78%) |
Jan 28, 2008 | 15.11 | 15.31 | 14.74 | 15.17 | 287,934 | +0.01(+0.07%) |
Jan 25, 2008 | 15.34 | 15.34 | 14.85 | 15.16 | 550,400 | +0.02(+0.13%) |
Jan 24, 2008 | 13.95 | 15.24 | 13.80 | 15.14 | 736,750 | +1.23(+8.84%) |
Jan 23, 2008 | 12.05 | 14.34 | 11.78 | 13.91 | 452,381 | +1.52(+12.27%) |
Jan 22, 2008 | 12.00 | 13.04 | 12.00 | 12.39 | 455,800 | +0.03(+0.24%) |
Jan 21, 2008 | 12.69 | 12.94 | 12.00 | 12.36 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 12.69 | 12.94 | 12.00 | 12.36 | 429,500 | -0.29(-2.29%) |
Jan 17, 2008 | 12.78 | 13.09 | 12.22 | 12.65 | 325,519 | -0.19(-1.48%) |
Jan 16, 2008 | 10.90 | 13.81 | 10.66 | 12.84 | 764,940 | +0.16(+1.26%) |
Jan 15, 2008 | 12.97 | 13.07 | 12.62 | 12.68 | 131,700 | -0.49(-3.72%) |
Jan 14, 2008 | 13.40 | 13.40 | 12.83 | 13.17 | 148,800 | -0.10(-0.75%) |
Jan 11, 2008 | 13.51 | 13.58 | 12.78 | 13.27 | 205,500 | -0.34(-2.50%) |
Jan 10, 2008 | 13.08 | 14.17 | 13.05 | 13.61 | 274,600 | +0.38(+2.87%) |
Jan 09, 2008 | 13.60 | 14.17 | 13.03 | 13.23 | 393,330 | -0.46(-3.36%) |
Jan 08, 2008 | 13.60 | 14.19 | 13.41 | 13.69 | 322,600 | +0.17(+1.26%) |
Jan 07, 2008 | 13.33 | 13.89 | 13.10 | 13.52 | 263,000 | +0.22(+1.65%) |
Jan 04, 2008 | 13.64 | 13.73 | 13.02 | 13.30 | 641,900 | -0.45(-3.27%) |
Jan 03, 2008 | 14.97 | 14.97 | 13.70 | 13.75 | 337,100 | -1.06(-7.16%) |
Jan 02, 2008 | 15.82 | 16.04 | 14.73 | 14.81 | 251,900 | -0.69(-4.45%) |
Jan 01, 2008 | 15.03 | 15.59 | 14.90 | 15.50 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 15.03 | 15.59 | 14.90 | 15.50 | 242,651 | +0.37(+2.45%) |
Dec 28, 2007 | 15.50 | 15.85 | 15.09 | 15.13 | 144,900 | -0.24(-1.56%) |
Dec 27, 2007 | 15.92 | 15.92 | 15.12 | 15.37 | 151,100 | -0.53(-3.33%) |
Dec 26, 2007 | 16.10 | 16.16 | 15.70 | 15.90 | 124,500 | -0.41(-2.51%) |
Dec 24, 2007 | 16.34 | 16.48 | 16.15 | 16.31 | 84,583 | +0.07(+0.43%) |
Dec 21, 2007 | 16.68 | 16.68 | 15.96 | 16.24 | 483,100 | -0.03(-0.18%) |
Dec 20, 2007 | 16.03 | 16.44 | 15.77 | 16.27 | 306,800 | +0.46(+2.91%) |
Dec 19, 2007 | 15.51 | 16.23 | 15.45 | 15.81 | 201,600 | +0.35(+2.26%) |
Dec 18, 2007 | 14.84 | 15.61 | 14.84 | 15.46 | 326,600 | +0.62(+4.18%) |
Dec 17, 2007 | 14.84 | 15.37 | 14.78 | 14.84 | 466,200 | -0.12(-0.80%) |
Dec 14, 2007 | 15.00 | 15.30 | 14.87 | 14.96 | 216,300 | -0.28(-1.84%) |
Dec 13, 2007 | 15.56 | 15.68 | 15.05 | 15.24 | 165,400 | -0.56(-3.54%) |
Dec 12, 2007 | 15.91 | 16.24 | 15.47 | 15.80 | 376,600 | +0.29(+1.87%) |
Dec 11, 2007 | 16.37 | 16.50 | 15.35 | 15.51 | 199,100 | -0.74(-4.55%) |
Dec 10, 2007 | 15.61 | 16.40 | 15.54 | 16.25 | 167,445 | +0.70(+4.50%) |
Dec 07, 2007 | 16.20 | 16.20 | 15.40 | 15.55 | 109,100 | -0.50(-3.12%) |
Dec 06, 2007 | 15.15 | 16.07 | 15.09 | 16.05 | 137,900 | +0.96(+6.36%) |
Dec 05, 2007 | 14.92 | 15.23 | 14.63 | 15.09 | 224,300 | +0.42(+2.86%) |
Dec 04, 2007 | 15.28 | 15.39 | 14.66 | 14.67 | 345,500 | -0.80(-5.17%) |
Dec 03, 2007 | 16.21 | 16.24 | 15.28 | 15.47 | 322,000 | -0.88(-5.38%) |
Nov 30, 2007 | 16.35 | 16.62 | 15.92 | 16.35 | 418,200 | +0.10(+0.62%) |
Nov 29, 2007 | 15.70 | 16.27 | 15.63 | 16.25 | 458,200 | +0.47(+2.98%) |
Nov 28, 2007 | 14.72 | 15.79 | 14.72 | 15.78 | 600,500 | +1.28(+8.83%) |
Nov 27, 2007 | 14.42 | 14.65 | 14.28 | 14.50 | 195,100 | +0.13(+0.90%) |
Nov 26, 2007 | 14.57 | 14.88 | 14.18 | 14.37 | 128,700 | -0.15(-1.03%) |
Nov 23, 2007 | 14.20 | 14.62 | 14.04 | 14.52 | 79,200 | +0.46(+3.27%) |
Nov 21, 2007 | 13.99 | 14.52 | 13.99 | 14.06 | 239,500 | -0.08(-0.57%) |
Nov 20, 2007 | 14.43 | 14.90 | 13.90 | 14.14 | 345,600 | -0.28(-1.94%) |
Nov 19, 2007 | 14.88 | 14.88 | 14.39 | 14.42 | 246,800 | -0.59(-3.93%) |
Nov 16, 2007 | 14.81 | 15.06 | 14.45 | 15.01 | 156,300 | +0.23(+1.56%) |
Nov 15, 2007 | 14.99 | 15.10 | 14.00 | 14.78 | 255,400 | -0.28(-1.86%) |
Nov 14, 2007 | 15.26 | 15.48 | 14.97 | 15.06 | 145,600 | -0.18(-1.18%) |
Nov 13, 2007 | 15.19 | 15.28 | 15.13 | 15.24 | 202,800 | +0.15(+0.99%) |
Nov 12, 2007 | 14.84 | 15.42 | 14.84 | 15.09 | 197,700 | +0.16(+1.07%) |
Nov 09, 2007 | 14.68 | 15.32 | 14.49 | 14.93 | 496,300 | +0.15(+1.01%) |
Nov 08, 2007 | 15.49 | 15.49 | 14.47 | 14.78 | 439,335 | -0.04(-0.27%) |
Nov 07, 2007 | 14.61 | 14.94 | 14.54 | 14.82 | 246,000 | +0.11(+0.75%) |
Nov 06, 2007 | 14.42 | 14.82 | 14.38 | 14.71 | 426,000 | +0.29(+2.01%) |
Nov 05, 2007 | 14.75 | 14.90 | 14.40 | 14.42 | 784,800 | -0.49(-3.29%) |
Nov 02, 2007 | 14.70 | 14.97 | 13.96 | 14.91 | 765,100 | +0.08(+0.54%) |