Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 14.50 | 15.43 | 14.32 | 15.18 | 323,083 | +0.40(+2.72%) |
Jan 30, 2008 | 14.19 | 14.87 | 14.08 | 14.78 | 129,939 | +0.32(+2.21%) |
Jan 29, 2008 | 14.13 | 14.46 | 13.97 | 14.46 | 130,089 | +0.36(+2.54%) |
Jan 28, 2008 | 13.49 | 14.16 | 13.27 | 14.10 | 181,107 | +0.48(+3.53%) |
Jan 25, 2008 | 14.57 | 14.57 | 13.40 | 13.62 | 254,044 | -0.95(-6.51%) |
Jan 24, 2008 | 14.34 | 14.76 | 13.52 | 14.57 | 172,602 | +0.50(+3.56%) |
Jan 23, 2008 | 12.42 | 14.07 | 12.42 | 14.07 | 148,195 | +1.32(+10.37%) |
Jan 22, 2008 | 12.14 | 13.33 | 11.71 | 12.75 | 177,488 | +0.03(+0.20%) |
Jan 21, 2008 | 12.77 | 13.03 | 12.66 | 12.72 | 175,393 | +0.00(+0.00%) |
Jan 18, 2008 | 12.77 | 13.03 | 12.66 | 12.72 | 175,393 | +0.06(+0.45%) |
Jan 17, 2008 | 12.77 | 13.01 | 12.63 | 12.67 | 161,046 | -0.08(-0.64%) |
Jan 16, 2008 | 13.04 | 13.65 | 12.75 | 12.75 | 222,883 | -0.31(-2.35%) |
Jan 15, 2008 | 12.71 | 13.19 | 12.66 | 13.05 | 195,924 | +0.13(+1.04%) |
Jan 14, 2008 | 13.25 | 13.25 | 12.84 | 12.92 | 328,566 | -0.04(-0.33%) |
Jan 11, 2008 | 13.28 | 13.74 | 12.96 | 12.96 | 146,135 | -0.80(-5.80%) |
Jan 10, 2008 | 13.65 | 13.86 | 13.12 | 13.76 | 146,461 | +0.12(+0.86%) |
Jan 09, 2008 | 13.09 | 13.64 | 13.08 | 13.64 | 154,531 | +0.49(+3.75%) |
Jan 08, 2008 | 13.73 | 13.85 | 13.10 | 13.15 | 141,213 | -0.55(-3.99%) |
Jan 07, 2008 | 13.07 | 14.08 | 13.03 | 13.70 | 143,857 | +0.72(+5.53%) |
Jan 04, 2008 | 13.56 | 13.63 | 12.82 | 12.98 | 102,513 | -0.66(-4.87%) |
Jan 03, 2008 | 13.72 | 14.20 | 13.55 | 13.64 | 111,225 | -0.02(-0.15%) |
Jan 02, 2008 | 14.19 | 14.49 | 13.61 | 13.66 | 92,435 | -0.64(-4.46%) |
Jan 01, 2008 | 14.16 | 14.33 | 13.80 | 14.30 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 14.16 | 14.33 | 13.80 | 14.30 | 101,077 | +0.06(+0.44%) |
Dec 28, 2007 | 15.21 | 15.24 | 14.22 | 14.24 | 77,215 | -0.76(-5.05%) |
Dec 27, 2007 | 15.90 | 15.90 | 15.00 | 15.00 | 48,729 | -0.94(-5.90%) |
Dec 26, 2007 | 15.70 | 16.04 | 15.50 | 15.94 | 88,812 | +0.03(+0.20%) |
Dec 24, 2007 | 15.43 | 15.91 | 15.24 | 15.90 | 43,720 | +0.52(+3.41%) |
Dec 21, 2007 | 15.34 | 15.60 | 14.77 | 15.38 | 259,105 | +0.36(+2.39%) |
Dec 20, 2007 | 15.32 | 15.32 | 14.51 | 15.02 | 131,673 | -0.21(-1.40%) |
Dec 19, 2007 | 15.06 | 15.31 | 14.72 | 15.24 | 93,495 | +0.12(+0.79%) |
Dec 18, 2007 | 14.74 | 15.12 | 14.30 | 15.12 | 117,551 | +0.47(+3.21%) |
Dec 17, 2007 | 14.69 | 14.85 | 14.65 | 14.65 | 48,255 | -0.17(-1.13%) |
Dec 14, 2007 | 15.02 | 15.27 | 14.73 | 14.81 | 88,037 | -0.44(-2.88%) |
Dec 13, 2007 | 15.08 | 15.30 | 14.87 | 15.25 | 150,596 | +0.04(+0.28%) |
Dec 12, 2007 | 15.53 | 15.66 | 14.98 | 15.21 | 127,190 | -0.19(-1.20%) |
Dec 11, 2007 | 15.82 | 16.08 | 15.08 | 15.39 | 168,274 | -0.37(-2.37%) |
Dec 10, 2007 | 16.18 | 16.34 | 15.60 | 15.77 | 171,451 | -0.41(-2.52%) |
Dec 07, 2007 | 16.34 | 16.34 | 15.98 | 16.18 | 62,047 | -0.15(-0.92%) |
Dec 06, 2007 | 15.68 | 16.33 | 15.50 | 16.33 | 67,168 | +0.63(+4.01%) |
Dec 05, 2007 | 15.60 | 15.90 | 15.45 | 15.70 | 78,840 | +0.46(+3.05%) |
Dec 04, 2007 | 15.41 | 15.73 | 15.20 | 15.23 | 89,072 | -0.26(-1.69%) |
Dec 03, 2007 | 15.98 | 16.28 | 15.42 | 15.49 | 136,180 | -0.42(-2.67%) |
Nov 30, 2007 | 16.02 | 16.46 | 15.69 | 15.92 | 216,680 | +0.32(+2.08%) |
Nov 29, 2007 | 15.69 | 15.81 | 15.32 | 15.59 | 73,483 | -0.27(-1.69%) |
Nov 28, 2007 | 14.88 | 15.86 | 14.71 | 15.86 | 232,111 | +1.10(+7.43%) |
Nov 27, 2007 | 14.76 | 15.04 | 14.53 | 14.77 | 247,135 | +0.05(+0.33%) |
Nov 26, 2007 | 15.87 | 16.03 | 14.58 | 14.72 | 129,398 | -1.17(-7.34%) |
Nov 23, 2007 | 15.05 | 15.96 | 15.05 | 15.88 | 30,977 | +0.71(+4.71%) |
Nov 21, 2007 | 15.01 | 15.72 | 14.73 | 15.17 | 83,252 | +0.17(+1.14%) |
Nov 20, 2007 | 15.38 | 15.57 | 14.58 | 15.00 | 169,397 | -0.38(-2.48%) |
Nov 19, 2007 | 15.53 | 15.75 | 15.02 | 15.38 | 106,585 | -0.35(-2.21%) |
Nov 16, 2007 | 15.66 | 15.73 | 15.28 | 15.73 | 127,934 | +0.09(+0.60%) |
Nov 15, 2007 | 15.95 | 15.95 | 15.49 | 15.63 | 138,058 | -0.51(-3.14%) |
Nov 14, 2007 | 16.04 | 16.15 | 15.70 | 16.14 | 151,934 | +0.03(+0.16%) |
Nov 13, 2007 | 15.82 | 16.16 | 15.53 | 16.11 | 106,304 | +0.42(+2.65%) |
Nov 12, 2007 | 15.26 | 16.21 | 15.20 | 15.70 | 137,931 | +0.45(+2.95%) |
Nov 09, 2007 | 14.26 | 15.25 | 14.20 | 15.25 | 128,025 | +0.82(+5.69%) |
Nov 08, 2007 | 14.31 | 14.71 | 14.01 | 14.43 | 178,106 | +0.22(+1.54%) |
Nov 07, 2007 | 14.92 | 15.37 | 14.21 | 14.21 | 186,131 | -0.93(-6.12%) |
Nov 06, 2007 | 15.16 | 15.54 | 14.82 | 15.13 | 189,079 | -0.00(-0.02%) |
Nov 05, 2007 | 15.09 | 15.19 | 14.82 | 15.14 | 120,075 | -0.14(-0.91%) |
Nov 02, 2007 | 15.19 | 15.65 | 14.98 | 15.28 | 189,746 | +0.24(+1.61%) |