Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 13.26 | 13.51 | 13.14 | 13.35 | 552,683 | -0.23(-1.69%) |
Jan 30, 2008 | 13.27 | 14.09 | 13.27 | 13.58 | 1,024,665 | +0.19(+1.43%) |
Jan 29, 2008 | 12.94 | 13.43 | 12.75 | 13.39 | 416,043 | +0.56(+4.35%) |
Jan 28, 2008 | 12.34 | 12.96 | 11.87 | 12.83 | 583,311 | +0.59(+4.81%) |
Jan 25, 2008 | 13.61 | 13.68 | 12.05 | 12.24 | 905,050 | +0.00(+0.00%) |
Jan 24, 2008 | 13.03 | 13.34 | 12.20 | 12.24 | 938,738 | -0.46(-3.61%) |
Jan 23, 2008 | 11.29 | 12.88 | 11.21 | 12.70 | 828,371 | +1.11(+9.57%) |
Jan 22, 2008 | 11.13 | 11.81 | 10.94 | 11.59 | 713,745 | +0.11(+0.93%) |
Jan 21, 2008 | 11.65 | 11.82 | 11.32 | 11.48 | 679,220 | +0.00(+0.00%) |
Jan 18, 2008 | 11.65 | 11.82 | 11.32 | 11.48 | 679,220 | +0.01(+0.07%) |
Jan 17, 2008 | 11.56 | 11.80 | 11.26 | 11.48 | 600,931 | +0.00(+0.00%) |
Jan 16, 2008 | 11.50 | 11.88 | 11.42 | 11.48 | 698,418 | +0.02(+0.13%) |
Jan 15, 2008 | 11.96 | 11.96 | 11.34 | 11.46 | 602,934 | -0.71(-5.85%) |
Jan 14, 2008 | 11.77 | 12.30 | 11.71 | 12.17 | 439,386 | +0.50(+4.33%) |
Jan 11, 2008 | 11.97 | 11.99 | 11.66 | 11.67 | 453,038 | -0.43(-3.54%) |
Jan 10, 2008 | 11.76 | 12.32 | 11.66 | 12.10 | 469,362 | +0.21(+1.74%) |
Jan 09, 2008 | 11.85 | 12.04 | 11.45 | 11.89 | 462,906 | -0.04(-0.32%) |
Jan 08, 2008 | 12.77 | 12.88 | 11.80 | 11.93 | 1,153,717 | -0.77(-6.03%) |
Jan 07, 2008 | 12.38 | 12.93 | 12.19 | 12.69 | 617,467 | +0.41(+3.36%) |
Jan 04, 2008 | 12.70 | 12.89 | 12.04 | 12.28 | 600,162 | -0.61(-4.75%) |
Jan 03, 2008 | 13.01 | 13.24 | 12.85 | 12.89 | 479,808 | -0.12(-0.94%) |
Jan 02, 2008 | 13.09 | 13.34 | 12.85 | 13.01 | 760,529 | -0.08(-0.58%) |
Jan 01, 2008 | 13.25 | 13.56 | 12.86 | 13.09 | 347,723 | +0.00(+0.00%) |
Dec 31, 2007 | 13.25 | 13.56 | 12.86 | 13.09 | 347,723 | -0.29(-2.17%) |
Dec 28, 2007 | 13.49 | 13.82 | 13.20 | 13.38 | 374,533 | +0.11(+0.81%) |
Dec 27, 2007 | 14.15 | 14.41 | 13.21 | 13.28 | 580,292 | -0.64(-4.57%) |
Dec 26, 2007 | 14.16 | 14.16 | 13.58 | 13.91 | 557,429 | -0.15(-1.09%) |
Dec 24, 2007 | 14.19 | 14.19 | 13.75 | 14.06 | 248,027 | -0.03(-0.22%) |
Dec 21, 2007 | 13.58 | 14.18 | 13.47 | 14.09 | 1,575,196 | +0.82(+6.17%) |
Dec 20, 2007 | 13.15 | 14.11 | 12.93 | 13.28 | 3,236,452 | -1.89(-12.46%) |
Dec 19, 2007 | 14.84 | 15.47 | 14.65 | 15.16 | 790,378 | +0.31(+2.11%) |
Dec 18, 2007 | 14.97 | 15.03 | 14.32 | 14.85 | 833,972 | +0.01(+0.05%) |
Dec 17, 2007 | 14.86 | 15.49 | 14.78 | 14.84 | 627,712 | +0.08(+0.52%) |
Dec 14, 2007 | 15.13 | 15.23 | 14.77 | 14.77 | 555,063 | -0.54(-3.50%) |
Dec 13, 2007 | 15.60 | 15.60 | 15.13 | 15.30 | 741,531 | -0.47(-3.01%) |
Dec 12, 2007 | 16.76 | 16.76 | 15.42 | 15.78 | 584,848 | -0.62(-3.78%) |
Dec 11, 2007 | 17.31 | 17.40 | 16.36 | 16.40 | 609,755 | -0.83(-4.84%) |
Dec 10, 2007 | 17.24 | 17.45 | 16.93 | 17.23 | 336,819 | +0.03(+0.18%) |
Dec 07, 2007 | 17.71 | 17.71 | 17.02 | 17.20 | 472,466 | -0.44(-2.47%) |
Dec 06, 2007 | 16.85 | 17.79 | 16.85 | 17.64 | 425,781 | +0.73(+4.35%) |
Dec 05, 2007 | 16.79 | 17.22 | 16.50 | 16.90 | 289,576 | +0.44(+2.65%) |
Dec 04, 2007 | 16.63 | 16.79 | 16.37 | 16.47 | 621,225 | -0.34(-2.05%) |
Dec 03, 2007 | 16.92 | 17.07 | 16.67 | 16.81 | 350,824 | -0.19(-1.13%) |
Nov 30, 2007 | 16.96 | 17.17 | 16.73 | 17.00 | 466,098 | +0.32(+1.93%) |
Nov 29, 2007 | 16.96 | 16.96 | 16.37 | 16.68 | 394,870 | -0.37(-2.15%) |
Nov 28, 2007 | 16.39 | 17.21 | 16.35 | 17.05 | 810,255 | +0.83(+5.09%) |
Nov 27, 2007 | 15.78 | 16.70 | 15.78 | 16.22 | 793,697 | +0.51(+3.26%) |
Nov 26, 2007 | 15.77 | 16.30 | 15.35 | 15.71 | 688,170 | -0.09(-0.58%) |
Nov 23, 2007 | 15.74 | 16.12 | 15.43 | 15.80 | 214,269 | +0.27(+1.72%) |
Nov 21, 2007 | 15.65 | 16.01 | 15.46 | 15.53 | 389,905 | -0.36(-2.26%) |
Nov 20, 2007 | 16.18 | 16.36 | 15.33 | 15.89 | 548,356 | -0.34(-2.07%) |
Nov 19, 2007 | 16.65 | 16.75 | 16.07 | 16.23 | 419,643 | -0.54(-3.24%) |
Nov 16, 2007 | 17.12 | 17.12 | 16.53 | 16.77 | 561,998 | -0.31(-1.79%) |
Nov 15, 2007 | 17.67 | 17.79 | 16.86 | 17.08 | 289,288 | -0.71(-4.00%) |
Nov 14, 2007 | 18.02 | 18.17 | 17.69 | 17.79 | 703,207 | -0.18(-1.02%) |
Nov 13, 2007 | 16.79 | 18.11 | 16.59 | 17.97 | 891,166 | +1.32(+7.95%) |
Nov 12, 2007 | 16.78 | 17.16 | 16.57 | 16.65 | 866,888 | -0.11(-0.68%) |
Nov 09, 2007 | 16.48 | 16.97 | 16.48 | 16.76 | 1,060,217 | +0.02(+0.09%) |
Nov 08, 2007 | 16.50 | 16.87 | 15.78 | 16.75 | 660,134 | +0.34(+2.10%) |
Nov 07, 2007 | 16.88 | 16.89 | 16.30 | 16.40 | 825,718 | -0.33(-1.97%) |
Nov 06, 2007 | 16.64 | 16.76 | 16.42 | 16.73 | 345,696 | +0.16(+0.97%) |
Nov 05, 2007 | 16.50 | 16.86 | 16.31 | 16.57 | 417,590 | -0.28(-1.68%) |
Nov 02, 2007 | 17.00 | 17.25 | 16.41 | 16.86 | 432,777 | +0.05(+0.32%) |