Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 13.35 | 13.42 | 13.23 | 13.39 | 28,756 | +0.09(+0.65%) |
Jan 30, 2008 | 13.25 | 13.33 | 13.23 | 13.30 | 20,069 | -0.02(-0.15%) |
Jan 29, 2008 | 13.29 | 13.36 | 13.23 | 13.32 | 19,170 | +0.09(+0.71%) |
Jan 28, 2008 | 13.84 | 13.85 | 13.19 | 13.23 | 22,465 | -0.63(-4.53%) |
Jan 25, 2008 | 13.91 | 14.00 | 13.81 | 13.85 | 17,972 | -0.05(-0.38%) |
Jan 24, 2008 | 13.80 | 13.93 | 13.77 | 13.91 | 7,189 | +0.17(+1.21%) |
Jan 23, 2008 | 13.77 | 13.78 | 13.58 | 13.74 | 16,774 | -0.07(-0.48%) |
Jan 22, 2008 | 13.99 | 14.23 | 13.73 | 13.81 | 30,703 | -0.28(-1.99%) |
Jan 21, 2008 | 14.20 | 14.28 | 14.08 | 14.09 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 14.20 | 14.28 | 14.08 | 14.09 | 23,514 | -0.19(-1.31%) |
Jan 17, 2008 | 14.32 | 14.36 | 13.93 | 14.28 | 22,316 | -0.05(-0.33%) |
Jan 16, 2008 | 14.28 | 14.32 | 14.25 | 14.32 | 18,422 | +0.01(+0.05%) |
Jan 15, 2008 | 14.25 | 14.35 | 14.24 | 14.31 | 27,558 | +0.06(+0.42%) |
Jan 14, 2008 | 14.27 | 14.36 | 14.19 | 14.25 | 31,002 | +0.05(+0.33%) |
Jan 11, 2008 | 14.23 | 14.23 | 14.17 | 14.21 | 15,576 | -0.01(-0.09%) |
Jan 10, 2008 | 14.27 | 14.27 | 14.21 | 14.22 | 10,484 | -0.05(-0.33%) |
Jan 09, 2008 | 14.29 | 14.36 | 14.26 | 14.27 | 59,160 | -0.02(-0.14%) |
Jan 08, 2008 | 14.21 | 14.36 | 14.21 | 14.29 | 30,254 | +0.10(+0.71%) |
Jan 07, 2008 | 14.36 | 14.36 | 14.13 | 14.19 | 56,464 | -0.06(-0.42%) |
Jan 04, 2008 | 14.29 | 14.34 | 14.21 | 14.25 | 44,482 | -0.07(-0.51%) |
Jan 03, 2008 | 14.36 | 14.38 | 14.29 | 14.32 | 12,730 | -0.06(-0.42%) |
Jan 02, 2008 | 14.65 | 14.65 | 14.38 | 14.38 | 16,175 | -0.27(-1.82%) |
Jan 01, 2008 | 14.67 | 14.68 | 14.34 | 14.65 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 14.67 | 14.68 | 14.34 | 14.65 | 21,417 | -0.02(-0.14%) |
Dec 28, 2007 | 14.67 | 14.69 | 14.54 | 14.67 | 6,739 | +0.09(+0.60%) |
Dec 27, 2007 | 14.57 | 14.65 | 14.52 | 14.58 | 2,845 | +0.09(+0.60%) |
Dec 26, 2007 | 14.45 | 14.59 | 14.39 | 14.50 | 16,175 | +0.07(+0.51%) |
Dec 24, 2007 | 14.47 | 14.48 | 14.40 | 14.42 | 2,695 | +0.00(+0.00%) |
Dec 21, 2007 | 14.52 | 14.66 | 14.29 | 14.42 | 13,779 | -0.13(-0.92%) |
Dec 20, 2007 | 14.64 | 14.64 | 14.47 | 14.56 | 16,774 | +0.05(+0.37%) |
Dec 19, 2007 | 14.47 | 14.56 | 14.39 | 14.50 | 9,585 | +0.15(+1.02%) |
Dec 18, 2007 | 14.36 | 14.36 | 14.23 | 14.36 | 16,025 | +0.02(+0.14%) |
Dec 17, 2007 | 14.60 | 14.60 | 14.32 | 14.34 | 30,029 | -0.05(-0.37%) |
Dec 14, 2007 | 14.23 | 14.62 | 14.23 | 14.39 | 19,245 | -0.03(-0.23%) |
Dec 13, 2007 | 14.48 | 14.66 | 14.22 | 14.42 | 15,801 | +0.13(+0.89%) |
Dec 12, 2007 | 15.07 | 15.07 | 14.25 | 14.29 | 27,904 | -0.56(-3.77%) |
Dec 11, 2007 | 15.62 | 15.71 | 14.86 | 14.86 | 14,550 | -0.47(-3.05%) |
Dec 10, 2007 | 15.12 | 15.76 | 15.12 | 15.32 | 40,438 | +0.33(+2.23%) |
Dec 07, 2007 | 15.06 | 15.06 | 14.60 | 14.99 | 31,489 | +0.37(+2.56%) |
Dec 06, 2007 | 14.36 | 14.62 | 14.23 | 14.62 | 11,532 | +0.24(+1.67%) |
Dec 05, 2007 | 14.37 | 14.45 | 14.26 | 14.38 | 14,078 | -0.05(-0.32%) |
Dec 04, 2007 | 14.52 | 14.52 | 14.33 | 14.42 | 21,117 | -0.03(-0.23%) |
Dec 03, 2007 | 14.17 | 14.65 | 14.17 | 14.46 | 25,221 | -0.01(-0.09%) |
Nov 30, 2007 | 14.49 | 14.64 | 14.38 | 14.47 | 14,677 | +0.25(+1.74%) |
Nov 29, 2007 | 14.05 | 14.49 | 14.05 | 14.22 | 26,210 | +0.73(+5.45%) |
Nov 28, 2007 | 13.62 | 14.42 | 13.49 | 13.49 | 22,465 | +0.04(+0.30%) |
Nov 27, 2007 | 13.12 | 13.49 | 13.12 | 13.45 | 25,012 | +0.42(+3.23%) |
Nov 26, 2007 | 13.01 | 13.29 | 12.85 | 13.03 | 58,648 | +0.18(+1.40%) |
Nov 23, 2007 | 13.27 | 13.27 | 12.55 | 12.85 | 56,115 | -0.71(-5.22%) |
Nov 21, 2007 | 13.95 | 13.95 | 13.20 | 13.55 | 22,166 | -0.47(-3.33%) |
Nov 20, 2007 | 14.89 | 15.22 | 14.02 | 14.02 | 56,763 | -0.72(-4.89%) |
Nov 19, 2007 | 14.25 | 14.95 | 14.25 | 14.74 | 48,077 | +0.58(+4.10%) |
Nov 16, 2007 | 13.87 | 14.29 | 13.87 | 14.16 | 26,959 | +0.29(+2.07%) |
Nov 15, 2007 | 13.54 | 13.96 | 13.45 | 13.87 | 35,795 | +0.26(+1.91%) |
Nov 14, 2007 | 13.59 | 13.64 | 13.52 | 13.61 | 9,136 | +0.09(+0.64%) |
Nov 13, 2007 | 13.37 | 13.63 | 13.33 | 13.53 | 15,127 | +0.24(+1.81%) |
Nov 12, 2007 | 13.32 | 13.42 | 13.25 | 13.29 | 28,007 | -0.07(-0.50%) |
Nov 09, 2007 | 13.31 | 13.36 | 13.25 | 13.35 | 48,975 | -0.05(-0.40%) |
Nov 08, 2007 | 13.22 | 13.44 | 13.21 | 13.41 | 30,553 | +0.10(+0.75%) |
Nov 07, 2007 | 13.39 | 13.49 | 13.22 | 13.31 | 14,078 | -0.05(-0.35%) |
Nov 06, 2007 | 13.12 | 13.38 | 13.09 | 13.35 | 51,222 | +0.21(+1.57%) |
Nov 05, 2007 | 13.41 | 13.41 | 13.03 | 13.15 | 11,832 | -0.23(-1.75%) |
Nov 02, 2007 | 13.42 | 13.80 | 13.21 | 13.38 | 30,403 | +0.06(+0.45%) |