Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 13.54 | 14.09 | 13.49 | 13.89 | 352,029 | +0.15(+1.12%) |
Jan 30, 2008 | 13.92 | 14.13 | 13.57 | 13.74 | 198,421 | -0.20(-1.46%) |
Jan 29, 2008 | 14.34 | 14.52 | 13.89 | 13.94 | 253,285 | -0.34(-2.39%) |
Jan 28, 2008 | 14.43 | 14.43 | 13.57 | 14.28 | 635,812 | -0.15(-1.01%) |
Jan 25, 2008 | 14.39 | 14.94 | 14.26 | 14.43 | 214,167 | +0.30(+2.13%) |
Jan 24, 2008 | 13.92 | 14.38 | 13.77 | 14.13 | 136,919 | +0.32(+2.29%) |
Jan 23, 2008 | 12.59 | 14.04 | 12.59 | 13.81 | 291,974 | +0.97(+7.53%) |
Jan 22, 2008 | 12.14 | 14.05 | 11.78 | 12.84 | 378,693 | -0.93(-6.78%) |
Jan 21, 2008 | 15.04 | 15.15 | 13.53 | 13.78 | 295,777 | +0.00(+0.00%) |
Jan 18, 2008 | 15.04 | 15.15 | 13.53 | 13.78 | 295,777 | -1.11(-7.47%) |
Jan 17, 2008 | 15.10 | 16.00 | 14.77 | 14.89 | 249,311 | -0.17(-1.13%) |
Jan 16, 2008 | 14.58 | 15.31 | 14.47 | 15.06 | 168,066 | +0.38(+2.60%) |
Jan 15, 2008 | 14.83 | 15.06 | 14.50 | 14.68 | 153,959 | -0.38(-2.54%) |
Jan 14, 2008 | 15.08 | 15.49 | 14.96 | 15.06 | 219,303 | +0.19(+1.26%) |
Jan 11, 2008 | 15.08 | 15.39 | 14.78 | 14.87 | 189,221 | -0.45(-2.92%) |
Jan 10, 2008 | 15.02 | 15.73 | 14.83 | 15.32 | 212,505 | -0.01(-0.05%) |
Jan 09, 2008 | 14.46 | 15.38 | 13.93 | 15.33 | 609,037 | +0.86(+5.95%) |
Jan 08, 2008 | 13.94 | 15.06 | 13.40 | 14.47 | 370,825 | +0.54(+3.91%) |
Jan 07, 2008 | 13.62 | 14.30 | 13.23 | 13.92 | 228,842 | +0.24(+1.78%) |
Jan 04, 2008 | 14.62 | 14.64 | 13.68 | 13.68 | 203,310 | -0.95(-6.50%) |
Jan 03, 2008 | 15.23 | 15.31 | 14.62 | 14.63 | 223,357 | -0.60(-3.95%) |
Jan 02, 2008 | 15.64 | 16.15 | 15.15 | 15.23 | 198,608 | -0.41(-2.60%) |
Jan 01, 2008 | 16.34 | 16.76 | 15.55 | 15.64 | 258,290 | +0.00(+0.00%) |
Dec 31, 2007 | 16.34 | 16.76 | 15.55 | 15.64 | 258,290 | -0.89(-5.36%) |
Dec 28, 2007 | 16.79 | 17.25 | 16.29 | 16.52 | 154,231 | -0.14(-0.83%) |
Dec 27, 2007 | 16.77 | 17.44 | 16.56 | 16.66 | 269,847 | -0.08(-0.49%) |
Dec 26, 2007 | 16.63 | 16.93 | 16.25 | 16.74 | 132,300 | +0.07(+0.39%) |
Dec 24, 2007 | 16.42 | 16.68 | 16.00 | 16.68 | 133,451 | +0.37(+2.29%) |
Dec 21, 2007 | 16.90 | 16.92 | 16.00 | 16.30 | 413,068 | -0.32(-1.91%) |
Dec 20, 2007 | 16.82 | 16.95 | 16.25 | 16.62 | 187,316 | -0.20(-1.16%) |
Dec 19, 2007 | 16.15 | 16.93 | 15.89 | 16.82 | 336,652 | +0.57(+3.50%) |
Dec 18, 2007 | 15.47 | 16.25 | 15.33 | 16.25 | 401,855 | +0.93(+6.10%) |
Dec 17, 2007 | 15.23 | 15.82 | 15.03 | 15.31 | 287,837 | -0.11(-0.74%) |
Dec 14, 2007 | 15.41 | 15.80 | 15.03 | 15.43 | 284,561 | -0.23(-1.45%) |
Dec 13, 2007 | 14.74 | 15.66 | 14.46 | 15.65 | 335,167 | +0.80(+5.36%) |
Dec 12, 2007 | 15.52 | 15.93 | 14.38 | 14.86 | 356,876 | -0.08(-0.54%) |
Dec 11, 2007 | 15.22 | 15.92 | 14.89 | 14.94 | 582,471 | -0.29(-1.92%) |
Dec 10, 2007 | 14.71 | 16.43 | 14.65 | 15.23 | 925,631 | +0.67(+4.57%) |
Dec 07, 2007 | 13.72 | 14.57 | 13.72 | 14.57 | 485,867 | +0.85(+6.22%) |
Dec 06, 2007 | 13.18 | 13.79 | 12.88 | 13.71 | 404,801 | +0.53(+4.01%) |
Dec 05, 2007 | 13.00 | 13.30 | 12.92 | 13.18 | 243,790 | +0.39(+3.05%) |
Dec 04, 2007 | 12.91 | 12.93 | 12.53 | 12.79 | 263,249 | -0.19(-1.44%) |
Dec 03, 2007 | 12.53 | 13.59 | 12.53 | 12.98 | 459,191 | +0.49(+3.90%) |
Nov 30, 2007 | 12.52 | 12.63 | 12.27 | 12.49 | 342,589 | +0.17(+1.38%) |
Nov 29, 2007 | 12.52 | 12.67 | 12.21 | 12.32 | 274,063 | -0.24(-1.94%) |
Nov 28, 2007 | 12.23 | 12.59 | 12.12 | 12.57 | 355,519 | +0.45(+3.69%) |
Nov 27, 2007 | 12.76 | 12.90 | 11.95 | 12.12 | 496,807 | -0.51(-4.05%) |
Nov 26, 2007 | 12.99 | 13.19 | 12.62 | 12.63 | 398,197 | -0.22(-1.71%) |
Nov 23, 2007 | 12.44 | 12.98 | 12.27 | 12.85 | 159,476 | +0.59(+4.84%) |
Nov 21, 2007 | 11.92 | 12.33 | 11.90 | 12.26 | 242,777 | +0.13(+1.07%) |
Nov 20, 2007 | 12.48 | 12.75 | 12.02 | 12.13 | 458,232 | -0.04(-0.33%) |
Nov 19, 2007 | 12.92 | 12.98 | 11.78 | 12.17 | 483,304 | -0.86(-6.61%) |
Nov 16, 2007 | 13.00 | 13.14 | 12.40 | 13.03 | 665,780 | +1.28(+10.93%) |
Nov 15, 2007 | 12.30 | 12.30 | 11.60 | 11.75 | 421,264 | -0.41(-3.41%) |
Nov 14, 2007 | 12.51 | 12.54 | 12.09 | 12.16 | 394,986 | -0.27(-2.16%) |
Nov 13, 2007 | 11.78 | 12.55 | 11.54 | 12.43 | 489,149 | +0.80(+6.92%) |
Nov 12, 2007 | 11.54 | 11.97 | 11.37 | 11.62 | 530,575 | +0.09(+0.77%) |
Nov 09, 2007 | 11.70 | 11.93 | 11.41 | 11.54 | 477,600 | -0.65(-5.33%) |
Nov 08, 2007 | 14.69 | 14.69 | 10.52 | 12.19 | 2,504,125 | -3.44(-22.00%) |
Nov 07, 2007 | 16.61 | 16.65 | 15.04 | 15.62 | 376,156 | -0.93(-5.64%) |
Nov 06, 2007 | 16.63 | 16.64 | 16.25 | 16.56 | 154,048 | +0.05(+0.30%) |
Nov 05, 2007 | 16.83 | 17.16 | 16.40 | 16.51 | 195,116 | -0.22(-1.31%) |
Nov 02, 2007 | 17.48 | 17.63 | 16.64 | 16.73 | 371,598 | -0.49(-2.83%) |