Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 12.14 | 12.75 | 12.09 | 12.75 | 639,469 | +0.41(+3.33%) |
Jan 30, 2008 | 12.30 | 12.58 | 12.09 | 12.34 | 773,340 | -0.03(-0.20%) |
Jan 29, 2008 | 12.62 | 12.62 | 12.25 | 12.36 | 1,374,105 | -0.18(-1.41%) |
Jan 28, 2008 | 12.51 | 12.66 | 12.33 | 12.54 | 591,827 | +0.03(+0.20%) |
Jan 25, 2008 | 12.67 | 12.78 | 12.30 | 12.51 | 448,816 | +0.02(+0.13%) |
Jan 24, 2008 | 12.59 | 12.67 | 12.50 | 12.50 | 516,086 | +0.00(+0.03%) |
Jan 23, 2008 | 12.32 | 12.67 | 12.14 | 12.49 | 680,460 | +0.02(+0.17%) |
Jan 22, 2008 | 11.99 | 12.62 | 11.85 | 12.47 | 415,515 | +0.03(+0.27%) |
Jan 21, 2008 | 12.91 | 13.75 | 12.31 | 12.44 | 437,348 | +0.00(+0.00%) |
Jan 18, 2008 | 12.91 | 13.75 | 12.31 | 12.44 | 437,348 | -0.87(-6.55%) |
Jan 17, 2008 | 13.65 | 13.87 | 13.25 | 13.31 | 207,702 | -0.32(-2.34%) |
Jan 16, 2008 | 13.68 | 13.95 | 13.48 | 13.63 | 255,993 | -0.06(-0.43%) |
Jan 15, 2008 | 13.96 | 14.10 | 13.47 | 13.69 | 217,775 | -0.46(-3.26%) |
Jan 14, 2008 | 14.22 | 14.32 | 13.97 | 14.15 | 192,898 | +0.16(+1.14%) |
Jan 11, 2008 | 14.34 | 14.53 | 13.94 | 13.99 | 367,770 | -0.48(-3.30%) |
Jan 10, 2008 | 13.85 | 14.78 | 13.59 | 14.47 | 379,619 | +0.34(+2.43%) |
Jan 09, 2008 | 13.67 | 14.16 | 13.57 | 14.12 | 224,305 | +0.44(+3.25%) |
Jan 08, 2008 | 14.64 | 14.90 | 13.65 | 13.68 | 326,418 | -0.92(-6.32%) |
Jan 07, 2008 | 14.29 | 14.76 | 14.26 | 14.60 | 299,924 | +0.40(+2.83%) |
Jan 04, 2008 | 14.47 | 14.59 | 14.15 | 14.20 | 350,734 | -0.39(-2.70%) |
Jan 03, 2008 | 15.14 | 15.18 | 14.57 | 14.59 | 334,997 | -0.49(-3.23%) |
Jan 02, 2008 | 15.47 | 15.77 | 15.06 | 15.08 | 451,586 | -0.47(-3.02%) |
Jan 01, 2008 | 16.02 | 16.08 | 15.52 | 15.55 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 16.02 | 16.08 | 15.52 | 15.55 | 382,664 | -0.41(-2.58%) |
Dec 28, 2007 | 15.80 | 16.30 | 15.80 | 15.96 | 275,181 | +0.18(+1.12%) |
Dec 27, 2007 | 16.27 | 16.62 | 15.73 | 15.78 | 227,415 | -0.58(-3.54%) |
Dec 26, 2007 | 16.58 | 16.62 | 16.15 | 16.36 | 195,505 | -0.34(-2.01%) |
Dec 24, 2007 | 16.02 | 17.01 | 16.02 | 16.70 | 119,384 | +0.70(+4.41%) |
Dec 21, 2007 | 16.23 | 16.36 | 15.99 | 15.99 | 950,447 | +0.02(+0.10%) |
Dec 20, 2007 | 15.68 | 15.99 | 15.53 | 15.98 | 246,535 | +0.49(+3.20%) |
Dec 19, 2007 | 15.82 | 15.94 | 15.31 | 15.48 | 192,929 | -0.39(-2.48%) |
Dec 18, 2007 | 15.87 | 15.91 | 15.34 | 15.88 | 229,148 | +0.17(+1.07%) |
Dec 17, 2007 | 15.94 | 16.15 | 15.71 | 15.71 | 199,070 | -0.23(-1.47%) |
Dec 14, 2007 | 16.15 | 16.51 | 15.94 | 15.94 | 294,332 | -0.34(-2.11%) |
Dec 13, 2007 | 16.36 | 16.83 | 16.22 | 16.29 | 439,863 | -0.27(-1.62%) |
Dec 12, 2007 | 16.47 | 16.90 | 16.04 | 16.56 | 201,717 | +0.56(+3.51%) |
Dec 11, 2007 | 16.86 | 17.19 | 15.96 | 15.99 | 366,512 | -0.81(-4.84%) |
Dec 10, 2007 | 16.79 | 17.16 | 16.69 | 16.81 | 191,183 | +0.01(+0.05%) |
Dec 07, 2007 | 17.23 | 17.23 | 16.67 | 16.80 | 152,593 | -0.39(-2.24%) |
Dec 06, 2007 | 15.98 | 17.20 | 15.98 | 17.19 | 327,800 | +1.14(+7.11%) |
Dec 05, 2007 | 15.82 | 16.15 | 15.78 | 16.04 | 239,279 | +0.44(+2.85%) |
Dec 04, 2007 | 15.26 | 15.90 | 14.92 | 15.60 | 216,166 | +0.17(+1.09%) |
Dec 03, 2007 | 16.15 | 16.20 | 15.43 | 15.43 | 210,534 | -0.69(-4.27%) |
Nov 30, 2007 | 16.10 | 16.56 | 16.04 | 16.12 | 375,787 | +0.14(+0.89%) |
Nov 29, 2007 | 15.60 | 16.03 | 15.44 | 15.98 | 310,994 | +0.31(+1.98%) |
Nov 28, 2007 | 15.18 | 15.97 | 15.06 | 15.67 | 550,166 | +0.60(+3.95%) |
Nov 27, 2007 | 15.09 | 15.31 | 14.92 | 15.07 | 334,504 | +0.00(+0.00%) |
Nov 26, 2007 | 15.06 | 15.22 | 14.98 | 15.07 | 375,937 | +0.00(+0.00%) |
Nov 23, 2007 | 15.08 | 15.21 | 14.91 | 15.07 | 191,575 | +0.13(+0.90%) |
Nov 21, 2007 | 14.92 | 15.30 | 14.74 | 14.94 | 542,009 | -0.13(-0.89%) |
Nov 20, 2007 | 14.89 | 15.11 | 14.64 | 15.07 | 294,103 | +0.13(+0.84%) |
Nov 19, 2007 | 15.30 | 15.30 | 14.84 | 14.95 | 230,208 | -0.49(-3.15%) |
Nov 16, 2007 | 15.00 | 15.50 | 14.82 | 15.43 | 518,320 | +0.47(+3.14%) |
Nov 15, 2007 | 15.19 | 15.43 | 14.85 | 14.96 | 455,865 | -0.27(-1.76%) |
Nov 14, 2007 | 15.44 | 15.64 | 15.12 | 15.23 | 330,240 | -0.14(-0.93%) |
Nov 13, 2007 | 15.10 | 15.45 | 15.10 | 15.37 | 456,287 | +0.39(+2.57%) |
Nov 12, 2007 | 14.35 | 15.32 | 14.34 | 14.99 | 585,728 | +0.71(+4.99%) |
Nov 09, 2007 | 14.12 | 14.47 | 13.84 | 14.28 | 551,633 | +0.08(+0.53%) |
Nov 08, 2007 | 14.35 | 14.50 | 14.05 | 14.20 | 754,671 | -0.02(-0.12%) |
Nov 07, 2007 | 14.75 | 14.75 | 14.21 | 14.22 | 500,440 | -0.66(-4.45%) |
Nov 06, 2007 | 14.67 | 14.92 | 14.37 | 14.88 | 452,505 | +0.26(+1.78%) |
Nov 05, 2007 | 14.77 | 14.80 | 14.53 | 14.62 | 617,612 | -0.12(-0.80%) |
Nov 02, 2007 | 14.86 | 14.88 | 14.37 | 14.74 | 826,695 | +0.08(+0.51%) |