Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 14.11 | 14.11 | 13.79 | 13.80 | 3,647 | +0.01(+0.07%) |
Jan 30, 2008 | 14.02 | 14.02 | 13.79 | 13.79 | 2,283 | +0.00(+0.00%) |
Jan 29, 2008 | 13.78 | 13.79 | 13.78 | 13.79 | 652 | +0.55(+4.17%) |
Jan 28, 2008 | 13.06 | 13.24 | 13.01 | 13.24 | 5,577 | +0.13(+1.02%) |
Jan 25, 2008 | 13.21 | 13.21 | 13.11 | 13.11 | 652 | -0.14(-1.08%) |
Jan 24, 2008 | 13.10 | 13.29 | 13.10 | 13.25 | 5,912 | +0.01(+0.07%) |
Jan 23, 2008 | 13.10 | 13.24 | 13.10 | 13.24 | 1,196 | +0.09(+0.70%) |
Jan 22, 2008 | 13.15 | 13.15 | 13.15 | 13.15 | 108 | -0.64(-4.67%) |
Jan 21, 2008 | 13.15 | 13.79 | 13.10 | 13.79 | 2,906 | +0.00(+0.00%) |
Jan 18, 2008 | 13.15 | 13.79 | 13.10 | 13.79 | 2,906 | +0.64(+4.89%) |
Jan 17, 2008 | 13.10 | 13.15 | 13.10 | 13.15 | 652 | -0.32(-2.39%) |
Jan 16, 2008 | 13.10 | 13.47 | 13.10 | 13.47 | 1,774 | +0.21(+1.59%) |
Jan 15, 2008 | 13.26 | 13.26 | 13.26 | 13.26 | 0 | +0.00(+0.00%) |
Jan 14, 2008 | 13.69 | 13.69 | 13.26 | 13.26 | 652 | -0.51(-3.74%) |
Jan 11, 2008 | 13.33 | 13.78 | 13.10 | 13.77 | 1,373 | +0.44(+3.31%) |
Jan 10, 2008 | 13.47 | 13.74 | 13.33 | 13.33 | 3,065 | +0.00(+0.00%) |
Jan 09, 2008 | 13.21 | 13.33 | 13.21 | 13.33 | 666 | -0.36(-2.62%) |
Jan 08, 2008 | 13.69 | 13.69 | 13.69 | 13.69 | 208 | +0.36(+2.69%) |
Jan 07, 2008 | 13.33 | 13.33 | 13.33 | 13.33 | 326 | +0.18(+1.40%) |
Jan 04, 2008 | 13.03 | 13.15 | 13.03 | 13.15 | 5,467 | -0.64(-4.67%) |
Jan 03, 2008 | 13.14 | 13.79 | 13.14 | 13.79 | 326 | +0.60(+4.53%) |
Jan 02, 2008 | 13.10 | 13.45 | 13.10 | 13.20 | 2,947 | +0.09(+0.70%) |
Jan 01, 2008 | 13.10 | 13.10 | 13.10 | 13.10 | 163 | +0.00(+0.00%) |
Dec 31, 2007 | 13.10 | 13.10 | 13.10 | 13.10 | 163 | +0.00(+0.00%) |
Dec 28, 2007 | 13.10 | 13.10 | 13.10 | 13.10 | 0 | +0.00(+0.00%) |
Dec 27, 2007 | 13.10 | 13.10 | 13.10 | 13.10 | 0 | +0.00(+0.00%) |
Dec 26, 2007 | 13.10 | 13.10 | 13.10 | 13.10 | 2,737 | +0.00(+0.00%) |
Dec 24, 2007 | 13.10 | 13.10 | 13.10 | 13.10 | 163 | +0.00(+0.00%) |
Dec 21, 2007 | 13.10 | 13.10 | 13.10 | 13.10 | 734 | -0.09(-0.70%) |
Dec 20, 2007 | 13.10 | 13.24 | 13.10 | 13.20 | 12,420 | +0.02(+0.14%) |
Dec 19, 2007 | 13.20 | 13.47 | 13.18 | 13.18 | 2,651 | +0.07(+0.56%) |
Dec 18, 2007 | 14.33 | 14.33 | 13.10 | 13.10 | 2,842 | +0.00(+0.00%) |
Dec 17, 2007 | 13.32 | 13.33 | 13.10 | 13.10 | 706 | -0.29(-2.13%) |
Dec 14, 2007 | 14.02 | 14.02 | 13.20 | 13.39 | 4,242 | -0.63(-4.52%) |
Dec 13, 2007 | 14.02 | 14.02 | 14.02 | 14.02 | 228 | +0.00(+0.00%) |
Dec 12, 2007 | 14.02 | 14.31 | 14.02 | 14.02 | 2,666 | +0.23(+1.67%) |
Dec 11, 2007 | 13.79 | 13.88 | 13.79 | 13.79 | 3,592 | +0.00(+0.00%) |
Dec 10, 2007 | 13.79 | 13.79 | 13.79 | 13.79 | 201 | -0.09(-0.66%) |
Dec 07, 2007 | 13.95 | 13.95 | 13.79 | 13.88 | 4,194 | -0.44(-3.08%) |
Dec 06, 2007 | 13.79 | 14.34 | 13.79 | 14.33 | 1,846 | +0.53(+3.87%) |
Dec 05, 2007 | 13.56 | 13.79 | 13.56 | 13.79 | 4,100 | -0.46(-3.23%) |
Dec 04, 2007 | 14.25 | 14.25 | 14.25 | 14.25 | 0 | +0.00(+0.00%) |
Dec 03, 2007 | 14.25 | 14.25 | 14.25 | 14.25 | 2,501 | +0.63(+4.66%) |
Nov 30, 2007 | 14.02 | 14.02 | 13.15 | 13.62 | 3,944 | -1.08(-7.32%) |
Nov 29, 2007 | 14.69 | 14.69 | 14.69 | 14.69 | 108 | +1.54(+11.75%) |
Nov 28, 2007 | 13.31 | 13.55 | 13.10 | 13.15 | 3,097 | +0.05(+0.35%) |
Nov 27, 2007 | 13.33 | 13.33 | 13.10 | 13.10 | 2,501 | -0.31(-2.33%) |
Nov 26, 2007 | 13.38 | 13.88 | 13.38 | 13.42 | 706 | -0.01(-0.08%) |
Nov 23, 2007 | 13.43 | 13.43 | 13.43 | 13.43 | 358 | -0.49(-3.55%) |
Nov 21, 2007 | 13.92 | 13.92 | 13.92 | 13.92 | 0 | +0.00(+0.00%) |
Nov 20, 2007 | 13.33 | 13.92 | 13.33 | 13.92 | 1,413 | +0.13(+0.93%) |
Nov 19, 2007 | 13.38 | 13.79 | 13.32 | 13.79 | 1,250 | -0.17(-1.19%) |
Nov 16, 2007 | 13.56 | 13.96 | 13.33 | 13.96 | 805 | +0.81(+6.17%) |
Nov 15, 2007 | 13.18 | 13.18 | 13.10 | 13.15 | 1,522 | -0.52(-3.78%) |
Nov 14, 2007 | 13.66 | 13.66 | 13.66 | 13.66 | 108 | +0.22(+1.64%) |
Nov 13, 2007 | 13.75 | 13.75 | 13.44 | 13.44 | 435 | -0.50(-3.56%) |
Nov 12, 2007 | 13.10 | 14.50 | 13.10 | 13.94 | 2,175 | -0.77(-5.25%) |
Nov 09, 2007 | 14.71 | 14.71 | 14.71 | 14.71 | 0 | +0.00(+0.00%) |
Nov 08, 2007 | 14.26 | 14.71 | 14.11 | 14.71 | 2,130 | +0.51(+3.56%) |
Nov 07, 2007 | 14.34 | 14.34 | 14.21 | 14.21 | 1,522 | -0.14(-0.96%) |
Nov 06, 2007 | 14.35 | 14.36 | 14.34 | 14.34 | 756 | -0.02(-0.13%) |
Nov 05, 2007 | 13.90 | 14.71 | 13.90 | 14.36 | 2,849 | -0.35(-2.37%) |
Nov 02, 2007 | 13.88 | 14.71 | 13.85 | 14.71 | 6,906 | +0.39(+2.70%) |