Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 13.29 | 14.29 | 13.26 | 14.22 | 340,840 | +0.84(+6.26%) |
Jan 30, 2008 | 13.09 | 13.89 | 13.05 | 13.38 | 200,287 | +0.17(+1.29%) |
Jan 29, 2008 | 13.44 | 13.63 | 12.88 | 13.21 | 153,161 | +0.17(+1.30%) |
Jan 28, 2008 | 12.71 | 13.14 | 12.61 | 13.04 | 145,251 | +0.31(+2.42%) |
Jan 25, 2008 | 13.03 | 13.13 | 12.63 | 12.73 | 120,877 | -0.08(-0.64%) |
Jan 24, 2008 | 13.61 | 13.61 | 12.75 | 12.81 | 203,853 | -0.73(-5.39%) |
Jan 23, 2008 | 11.93 | 13.74 | 11.93 | 13.54 | 382,609 | +1.30(+10.59%) |
Jan 22, 2008 | 11.33 | 12.74 | 11.33 | 12.25 | 220,419 | +0.50(+4.23%) |
Jan 21, 2008 | 11.69 | 12.24 | 11.30 | 11.75 | 352,991 | +0.00(+0.00%) |
Jan 18, 2008 | 11.69 | 12.24 | 11.30 | 11.75 | 352,991 | -0.20(-1.69%) |
Jan 17, 2008 | 12.12 | 12.30 | 11.82 | 11.95 | 323,113 | -0.14(-1.15%) |
Jan 16, 2008 | 11.93 | 12.57 | 11.58 | 12.09 | 408,778 | -0.43(-3.47%) |
Jan 15, 2008 | 12.62 | 12.73 | 12.28 | 12.52 | 270,934 | -0.40(-3.12%) |
Jan 14, 2008 | 12.61 | 13.07 | 12.44 | 12.93 | 266,628 | +0.50(+4.00%) |
Jan 11, 2008 | 12.95 | 13.13 | 12.43 | 12.43 | 273,206 | -0.64(-4.91%) |
Jan 10, 2008 | 12.97 | 13.32 | 12.76 | 13.07 | 304,004 | -0.11(-0.81%) |
Jan 09, 2008 | 12.67 | 13.18 | 12.29 | 13.18 | 377,908 | +0.50(+3.92%) |
Jan 08, 2008 | 13.50 | 13.61 | 12.62 | 12.68 | 360,875 | -0.77(-5.71%) |
Jan 07, 2008 | 13.34 | 13.79 | 13.08 | 13.45 | 350,805 | +0.20(+1.47%) |
Jan 04, 2008 | 13.52 | 13.59 | 13.06 | 13.25 | 359,713 | -0.35(-2.55%) |
Jan 03, 2008 | 14.00 | 14.32 | 13.59 | 13.60 | 260,420 | -0.40(-2.88%) |
Jan 02, 2008 | 14.31 | 14.48 | 13.76 | 14.00 | 192,724 | -0.37(-2.54%) |
Jan 01, 2008 | 14.33 | 14.73 | 14.22 | 14.37 | 182,066 | +0.00(+0.00%) |
Dec 31, 2007 | 14.33 | 14.73 | 14.22 | 14.37 | 182,066 | -0.13(-0.91%) |
Dec 28, 2007 | 15.12 | 15.38 | 14.48 | 14.50 | 146,926 | -0.37(-2.50%) |
Dec 27, 2007 | 15.70 | 15.70 | 14.87 | 14.87 | 138,498 | -0.87(-5.52%) |
Dec 26, 2007 | 15.45 | 15.74 | 15.43 | 15.74 | 138,201 | +0.08(+0.52%) |
Dec 24, 2007 | 15.74 | 15.74 | 15.57 | 15.66 | 106,383 | -0.03(-0.20%) |
Dec 21, 2007 | 15.73 | 15.74 | 15.58 | 15.69 | 612,772 | +0.09(+0.57%) |
Dec 20, 2007 | 15.62 | 15.63 | 15.02 | 15.60 | 134,851 | +0.17(+1.10%) |
Dec 19, 2007 | 15.31 | 15.50 | 15.12 | 15.43 | 162,573 | +0.09(+0.62%) |
Dec 18, 2007 | 14.86 | 15.49 | 14.62 | 15.34 | 210,586 | +0.75(+5.14%) |
Dec 17, 2007 | 15.04 | 15.04 | 14.38 | 14.59 | 141,110 | +0.03(+0.22%) |
Dec 14, 2007 | 14.76 | 15.08 | 14.46 | 14.56 | 147,611 | -0.43(-2.90%) |
Dec 13, 2007 | 14.86 | 15.03 | 14.53 | 14.99 | 169,391 | -0.03(-0.17%) |
Dec 12, 2007 | 15.24 | 15.60 | 14.66 | 15.02 | 151,211 | +0.23(+1.53%) |
Dec 11, 2007 | 15.70 | 15.71 | 14.76 | 14.79 | 203,951 | -0.88(-5.59%) |
Dec 10, 2007 | 15.62 | 15.71 | 15.34 | 15.67 | 108,511 | +0.10(+0.65%) |
Dec 07, 2007 | 15.70 | 15.71 | 15.40 | 15.57 | 134,481 | -0.11(-0.72%) |
Dec 06, 2007 | 15.31 | 15.73 | 15.29 | 15.68 | 252,428 | +0.31(+2.01%) |
Dec 05, 2007 | 15.16 | 15.39 | 14.82 | 15.37 | 163,483 | +0.55(+3.70%) |
Dec 04, 2007 | 14.87 | 15.16 | 14.53 | 14.82 | 139,333 | -0.26(-1.75%) |
Dec 03, 2007 | 15.66 | 15.67 | 15.07 | 15.09 | 206,943 | -0.61(-3.89%) |
Nov 30, 2007 | 15.49 | 15.70 | 15.29 | 15.70 | 419,364 | +0.37(+2.42%) |
Nov 29, 2007 | 15.52 | 15.54 | 15.23 | 15.33 | 210,410 | -0.23(-1.46%) |
Nov 28, 2007 | 14.63 | 15.65 | 14.63 | 15.55 | 291,280 | +0.80(+5.42%) |
Nov 27, 2007 | 14.29 | 14.89 | 14.29 | 14.75 | 159,152 | +0.55(+3.86%) |
Nov 26, 2007 | 15.12 | 15.18 | 14.17 | 14.21 | 165,603 | -0.96(-6.31%) |
Nov 23, 2007 | 14.95 | 15.45 | 14.95 | 15.16 | 81,578 | +0.42(+2.86%) |
Nov 21, 2007 | 14.58 | 15.22 | 14.50 | 14.74 | 299,756 | +0.01(+0.09%) |
Nov 20, 2007 | 14.63 | 14.84 | 14.02 | 14.73 | 197,914 | +0.19(+1.30%) |
Nov 19, 2007 | 14.94 | 14.94 | 14.44 | 14.54 | 189,238 | -0.57(-3.79%) |
Nov 16, 2007 | 15.24 | 15.42 | 14.68 | 15.11 | 355,717 | -0.07(-0.46%) |
Nov 15, 2007 | 15.49 | 15.52 | 14.92 | 15.18 | 115,749 | -0.35(-2.27%) |
Nov 14, 2007 | 15.64 | 15.70 | 15.31 | 15.53 | 192,955 | -0.16(-1.00%) |
Nov 13, 2007 | 15.33 | 15.74 | 15.09 | 15.69 | 255,754 | +0.52(+3.40%) |
Nov 12, 2007 | 14.75 | 15.43 | 14.65 | 15.17 | 276,543 | +0.38(+2.55%) |
Nov 09, 2007 | 14.53 | 15.03 | 14.33 | 14.80 | 202,222 | +0.04(+0.30%) |
Nov 08, 2007 | 14.04 | 14.80 | 13.72 | 14.75 | 335,874 | +0.87(+6.26%) |
Nov 07, 2007 | 14.53 | 14.77 | 13.86 | 13.88 | 221,126 | -0.88(-5.97%) |
Nov 06, 2007 | 14.19 | 14.80 | 13.85 | 14.77 | 211,033 | +0.63(+4.45%) |
Nov 05, 2007 | 14.07 | 14.37 | 13.86 | 14.14 | 234,912 | -0.18(-1.28%) |
Nov 02, 2007 | 14.58 | 14.58 | 14.05 | 14.32 | 140,299 | -0.03(-0.18%) |