Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 18.11 | 18.87 | 17.95 | 18.61 | 181,600 | +0.15(+0.81%) |
Jan 30, 2008 | 18.28 | 19.10 | 18.21 | 18.46 | 299,900 | +0.18(+0.98%) |
Jan 29, 2008 | 17.81 | 18.50 | 17.77 | 18.28 | 210,581 | +0.62(+3.51%) |
Jan 28, 2008 | 17.45 | 17.85 | 17.01 | 17.66 | 325,940 | +0.21(+1.20%) |
Jan 25, 2008 | 17.90 | 18.30 | 17.36 | 17.45 | 323,975 | -0.13(-0.74%) |
Jan 24, 2008 | 17.11 | 17.75 | 16.22 | 17.58 | 360,400 | +0.62(+3.66%) |
Jan 23, 2008 | 15.47 | 17.09 | 15.24 | 16.96 | 363,742 | +1.36(+8.72%) |
Jan 22, 2008 | 14.41 | 16.19 | 14.41 | 15.60 | 310,340 | +0.24(+1.56%) |
Jan 21, 2008 | 16.24 | 16.48 | 14.75 | 15.36 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 16.24 | 16.48 | 14.75 | 15.36 | 378,400 | -1.09(-6.63%) |
Jan 17, 2008 | 16.72 | 16.85 | 16.24 | 16.45 | 180,800 | -0.15(-0.90%) |
Jan 16, 2008 | 16.75 | 17.00 | 16.28 | 16.60 | 181,800 | -0.26(-1.54%) |
Jan 15, 2008 | 16.67 | 16.86 | 16.27 | 16.86 | 150,829 | +0.08(+0.48%) |
Jan 14, 2008 | 17.27 | 17.33 | 16.36 | 16.78 | 148,805 | -0.26(-1.53%) |
Jan 11, 2008 | 17.35 | 17.40 | 16.84 | 17.04 | 149,200 | -0.41(-2.35%) |
Jan 10, 2008 | 17.03 | 17.60 | 16.73 | 17.45 | 161,279 | +0.26(+1.51%) |
Jan 09, 2008 | 17.72 | 17.78 | 16.76 | 17.19 | 180,200 | -0.67(-3.75%) |
Jan 08, 2008 | 17.80 | 18.38 | 17.62 | 17.86 | 251,899 | +0.28(+1.59%) |
Jan 07, 2008 | 17.50 | 17.82 | 16.90 | 17.58 | 206,800 | +0.31(+1.80%) |
Jan 04, 2008 | 17.26 | 17.67 | 16.95 | 17.27 | 254,100 | -0.12(-0.69%) |
Jan 03, 2008 | 18.45 | 18.71 | 17.35 | 17.39 | 220,250 | -1.01(-5.49%) |
Jan 02, 2008 | 18.26 | 18.84 | 18.19 | 18.40 | 248,981 | +0.14(+0.77%) |
Jan 01, 2008 | 18.34 | 18.69 | 18.25 | 18.26 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 18.34 | 18.69 | 18.25 | 18.26 | 235,161 | +0.07(+0.38%) |
Dec 28, 2007 | 18.07 | 18.99 | 18.07 | 18.19 | 270,300 | +0.32(+1.79%) |
Dec 27, 2007 | 18.08 | 18.48 | 17.87 | 17.87 | 216,500 | -0.39(-2.14%) |
Dec 26, 2007 | 16.93 | 18.48 | 16.93 | 18.26 | 316,100 | +0.84(+4.82%) |
Dec 24, 2007 | 17.15 | 17.79 | 17.15 | 17.42 | 194,200 | +0.27(+1.57%) |
Dec 21, 2007 | 16.94 | 17.15 | 16.75 | 17.15 | 327,789 | +0.45(+2.69%) |
Dec 20, 2007 | 16.39 | 17.60 | 16.39 | 16.70 | 917,221 | +3.18(+23.52%) |
Dec 19, 2007 | 13.31 | 13.55 | 13.06 | 13.52 | 216,535 | +0.20(+1.50%) |
Dec 18, 2007 | 13.21 | 13.36 | 12.81 | 13.32 | 141,800 | +0.29(+2.23%) |
Dec 17, 2007 | 12.91 | 13.60 | 12.79 | 13.03 | 208,000 | +0.19(+1.48%) |
Dec 14, 2007 | 12.74 | 13.30 | 12.60 | 12.84 | 106,300 | -0.08(-0.62%) |
Dec 13, 2007 | 12.64 | 13.12 | 12.64 | 12.92 | 74,300 | +0.23(+1.81%) |
Dec 12, 2007 | 13.14 | 13.45 | 12.40 | 12.69 | 166,200 | -0.13(-1.01%) |
Dec 11, 2007 | 13.40 | 13.76 | 12.75 | 12.82 | 161,600 | -0.51(-3.83%) |
Dec 10, 2007 | 13.30 | 13.59 | 13.23 | 13.33 | 162,900 | +0.13(+0.98%) |
Dec 07, 2007 | 13.22 | 13.40 | 12.97 | 13.20 | 202,403 | +0.12(+0.92%) |
Dec 06, 2007 | 12.51 | 13.19 | 12.51 | 13.08 | 165,600 | +0.51(+4.06%) |
Dec 05, 2007 | 12.35 | 12.84 | 12.25 | 12.57 | 117,400 | +0.47(+3.88%) |
Dec 04, 2007 | 12.25 | 12.44 | 12.05 | 12.10 | 113,576 | -0.25(-2.02%) |
Dec 03, 2007 | 12.81 | 13.12 | 12.27 | 12.35 | 185,600 | -0.37(-2.91%) |
Nov 30, 2007 | 13.15 | 13.18 | 12.69 | 12.72 | 192,000 | -0.18(-1.40%) |
Nov 29, 2007 | 13.05 | 13.18 | 12.50 | 12.90 | 134,100 | -0.13(-1.00%) |
Nov 28, 2007 | 12.63 | 13.44 | 12.63 | 13.03 | 173,000 | +0.40(+3.17%) |
Nov 27, 2007 | 12.73 | 12.80 | 12.51 | 12.63 | 163,600 | -0.01(-0.08%) |
Nov 26, 2007 | 13.12 | 13.12 | 12.55 | 12.64 | 148,100 | -0.51(-3.88%) |
Nov 23, 2007 | 13.00 | 13.24 | 12.98 | 13.15 | 49,700 | +0.31(+2.41%) |
Nov 21, 2007 | 12.94 | 13.10 | 12.76 | 12.84 | 129,700 | -0.20(-1.53%) |
Nov 20, 2007 | 13.64 | 13.73 | 12.76 | 13.04 | 174,812 | -0.41(-3.05%) |
Nov 19, 2007 | 13.90 | 13.90 | 13.30 | 13.45 | 188,000 | -0.60(-4.27%) |
Nov 16, 2007 | 14.49 | 14.55 | 13.80 | 14.05 | 199,400 | -0.41(-2.84%) |
Nov 15, 2007 | 15.00 | 15.00 | 14.21 | 14.46 | 140,400 | -0.57(-3.79%) |
Nov 14, 2007 | 16.07 | 16.07 | 14.82 | 15.03 | 157,900 | -0.91(-5.71%) |
Nov 13, 2007 | 15.51 | 15.97 | 15.41 | 15.94 | 204,500 | +0.55(+3.57%) |
Nov 12, 2007 | 15.20 | 15.77 | 15.10 | 15.39 | 190,300 | +0.27(+1.79%) |
Nov 09, 2007 | 15.32 | 15.53 | 15.04 | 15.12 | 139,800 | -0.54(-3.45%) |
Nov 08, 2007 | 15.25 | 15.71 | 14.97 | 15.66 | 351,300 | +0.59(+3.92%) |
Nov 07, 2007 | 15.39 | 15.39 | 15.00 | 15.07 | 198,380 | -0.34(-2.21%) |
Nov 06, 2007 | 15.13 | 15.49 | 14.95 | 15.41 | 113,800 | +0.39(+2.60%) |
Nov 05, 2007 | 14.97 | 15.16 | 14.76 | 15.02 | 134,400 | -0.08(-0.53%) |
Nov 02, 2007 | 15.26 | 15.30 | 14.87 | 15.10 | 433,900 | +0.03(+0.20%) |