Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 14.51 | 15.59 | 14.51 | 15.47 | 81,221 | +0.75(+5.11%) |
Jan 30, 2008 | 14.73 | 15.53 | 14.43 | 14.72 | 64,953 | -0.09(-0.63%) |
Jan 29, 2008 | 14.73 | 14.86 | 14.36 | 14.82 | 44,706 | +0.15(+0.99%) |
Jan 28, 2008 | 14.51 | 14.85 | 13.71 | 14.67 | 49,973 | +0.19(+1.30%) |
Jan 25, 2008 | 14.65 | 14.76 | 14.42 | 14.48 | 33,471 | -0.02(-0.12%) |
Jan 24, 2008 | 14.70 | 14.85 | 14.25 | 14.50 | 57,346 | -0.23(-1.57%) |
Jan 23, 2008 | 13.96 | 14.87 | 13.76 | 14.73 | 63,666 | +0.34(+2.38%) |
Jan 22, 2008 | 13.41 | 14.47 | 13.41 | 14.39 | 63,495 | +0.71(+5.18%) |
Jan 21, 2008 | 13.61 | 14.14 | 13.47 | 13.68 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 13.61 | 14.14 | 13.47 | 13.68 | 80,401 | +0.00(+0.00%) |
Jan 17, 2008 | 14.47 | 14.54 | 13.67 | 13.68 | 57,112 | -0.76(-5.27%) |
Jan 16, 2008 | 13.93 | 14.66 | 13.93 | 14.44 | 40,025 | +0.49(+3.49%) |
Jan 15, 2008 | 14.18 | 14.39 | 13.67 | 13.95 | 55,590 | -0.40(-2.80%) |
Jan 14, 2008 | 14.33 | 14.52 | 14.19 | 14.35 | 28,439 | +0.14(+0.96%) |
Jan 11, 2008 | 14.68 | 14.85 | 14.22 | 14.22 | 49,387 | -0.71(-4.75%) |
Jan 10, 2008 | 14.59 | 15.15 | 14.34 | 14.93 | 82,881 | +0.19(+1.28%) |
Jan 09, 2008 | 14.46 | 14.83 | 14.18 | 14.74 | 70,688 | +0.22(+1.53%) |
Jan 08, 2008 | 14.74 | 14.91 | 14.30 | 14.52 | 110,011 | -0.18(-1.22%) |
Jan 07, 2008 | 14.53 | 15.06 | 14.42 | 14.70 | 69,517 | +0.17(+1.18%) |
Jan 04, 2008 | 14.71 | 14.72 | 14.39 | 14.53 | 107,553 | -0.04(-0.29%) |
Jan 03, 2008 | 14.94 | 15.02 | 14.57 | 14.57 | 90,232 | -0.32(-2.18%) |
Jan 02, 2008 | 14.94 | 15.29 | 14.63 | 14.89 | 135,758 | -0.02(-0.11%) |
Jan 01, 2008 | 15.10 | 15.27 | 14.61 | 14.91 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 15.10 | 15.27 | 14.61 | 14.91 | 95,147 | -0.25(-1.63%) |
Dec 28, 2007 | 15.61 | 15.82 | 15.03 | 15.16 | 69,400 | -0.40(-2.58%) |
Dec 27, 2007 | 16.17 | 16.23 | 15.41 | 15.56 | 65,421 | -0.64(-3.96%) |
Dec 26, 2007 | 15.98 | 16.29 | 15.82 | 16.20 | 100,882 | +0.00(+0.00%) |
Dec 24, 2007 | 15.82 | 16.32 | 15.68 | 16.20 | 48,451 | +0.39(+2.49%) |
Dec 21, 2007 | 15.81 | 16.00 | 15.43 | 15.81 | 229,619 | +0.27(+1.76%) |
Dec 20, 2007 | 15.95 | 16.02 | 15.09 | 15.53 | 105,095 | -0.23(-1.46%) |
Dec 19, 2007 | 15.40 | 16.27 | 15.23 | 15.76 | 110,947 | +0.39(+2.56%) |
Dec 18, 2007 | 15.23 | 15.59 | 14.74 | 15.37 | 123,118 | +0.26(+1.75%) |
Dec 17, 2007 | 15.38 | 15.59 | 15.11 | 15.11 | 144,653 | -0.29(-1.89%) |
Dec 14, 2007 | 16.00 | 16.16 | 15.38 | 15.40 | 66,240 | -0.84(-5.16%) |
Dec 13, 2007 | 15.76 | 16.28 | 15.76 | 16.23 | 151,440 | +0.25(+1.55%) |
Dec 12, 2007 | 16.35 | 16.35 | 15.59 | 15.99 | 98,506 | +0.05(+0.32%) |
Dec 11, 2007 | 17.11 | 17.22 | 15.82 | 15.94 | 104,627 | -1.07(-6.28%) |
Dec 10, 2007 | 16.50 | 17.05 | 16.50 | 17.00 | 76,422 | +0.27(+1.63%) |
Dec 07, 2007 | 16.65 | 16.79 | 15.99 | 16.73 | 66,875 | +0.11(+0.67%) |
Dec 06, 2007 | 15.62 | 16.65 | 15.62 | 16.62 | 62,846 | +1.00(+6.40%) |
Dec 05, 2007 | 15.53 | 15.68 | 15.42 | 15.62 | 98,541 | +0.20(+1.27%) |
Dec 04, 2007 | 15.81 | 15.93 | 15.42 | 15.42 | 53,016 | -0.57(-3.58%) |
Dec 03, 2007 | 16.25 | 16.36 | 15.94 | 16.00 | 59,686 | -0.31(-1.89%) |
Nov 30, 2007 | 17.50 | 17.94 | 16.26 | 16.30 | 135,875 | -0.88(-5.12%) |
Nov 29, 2007 | 17.45 | 17.74 | 17.06 | 17.18 | 132,481 | -0.33(-1.90%) |
Nov 28, 2007 | 16.70 | 17.70 | 16.67 | 17.52 | 87,073 | +0.96(+5.78%) |
Nov 27, 2007 | 16.15 | 16.58 | 15.93 | 16.56 | 67,284 | +0.74(+4.70%) |
Nov 26, 2007 | 17.02 | 17.02 | 15.81 | 15.82 | 57,463 | -1.20(-7.08%) |
Nov 23, 2007 | 16.57 | 17.17 | 16.54 | 17.02 | 19,193 | +0.61(+3.70%) |
Nov 21, 2007 | 16.55 | 16.92 | 16.36 | 16.41 | 58,282 | -0.33(-1.99%) |
Nov 20, 2007 | 16.15 | 16.75 | 15.98 | 16.75 | 188,072 | +0.43(+2.62%) |
Nov 19, 2007 | 16.66 | 16.75 | 15.88 | 16.32 | 67,294 | -0.63(-3.73%) |
Nov 16, 2007 | 17.35 | 17.47 | 16.72 | 16.95 | 73,379 | -0.37(-2.12%) |
Nov 15, 2007 | 17.51 | 17.72 | 16.97 | 17.32 | 51,611 | -0.25(-1.41%) |
Nov 14, 2007 | 18.14 | 18.14 | 17.30 | 17.57 | 47,749 | -0.42(-2.33%) |
Nov 13, 2007 | 17.32 | 17.99 | 17.11 | 17.99 | 68,347 | +0.89(+5.20%) |
Nov 12, 2007 | 16.39 | 17.52 | 16.39 | 17.10 | 66,240 | +0.77(+4.71%) |
Nov 09, 2007 | 16.48 | 16.75 | 15.98 | 16.33 | 71,390 | -0.35(-2.10%) |
Nov 08, 2007 | 16.29 | 16.82 | 15.94 | 16.68 | 69,049 | +0.46(+2.85%) |
Nov 07, 2007 | 16.92 | 16.96 | 16.22 | 16.22 | 62,963 | -1.03(-5.95%) |
Nov 06, 2007 | 16.28 | 17.31 | 15.99 | 17.24 | 92,808 | +0.70(+4.24%) |
Nov 05, 2007 | 16.62 | 16.72 | 16.23 | 16.54 | 51,260 | -0.33(-1.98%) |
Nov 02, 2007 | 16.84 | 17.05 | 16.23 | 16.88 | 91,168 | -0.02(-0.10%) |