Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 13.08 | 14.13 | 12.76 | 13.92 | 1,161,217 | +0.66(+4.97%) |
Jan 30, 2008 | 13.04 | 13.87 | 13.04 | 13.26 | 879,350 | +0.10(+0.78%) |
Jan 29, 2008 | 13.20 | 13.40 | 12.67 | 13.16 | 932,719 | +0.02(+0.18%) |
Jan 28, 2008 | 12.31 | 13.19 | 12.24 | 13.13 | 1,046,755 | +0.82(+6.68%) |
Jan 25, 2008 | 13.02 | 13.12 | 12.15 | 12.31 | 1,044,371 | -0.50(-3.87%) |
Jan 24, 2008 | 12.58 | 12.94 | 12.10 | 12.80 | 1,587,958 | +0.24(+1.88%) |
Jan 23, 2008 | 11.36 | 12.81 | 10.64 | 12.57 | 2,744,866 | -0.12(-0.95%) |
Jan 22, 2008 | 12.02 | 13.37 | 11.95 | 12.69 | 1,049,571 | +0.03(+0.24%) |
Jan 21, 2008 | 12.84 | 13.21 | 12.25 | 12.66 | 922,061 | +0.00(+0.00%) |
Jan 18, 2008 | 12.84 | 13.21 | 12.25 | 12.66 | 922,061 | -0.09(-0.71%) |
Jan 17, 2008 | 13.66 | 13.68 | 12.74 | 12.75 | 783,437 | -0.88(-6.48%) |
Jan 16, 2008 | 13.12 | 13.92 | 13.12 | 13.63 | 582,177 | +0.47(+3.58%) |
Jan 15, 2008 | 13.22 | 13.40 | 12.86 | 13.16 | 425,763 | -0.27(-1.98%) |
Jan 14, 2008 | 13.49 | 13.57 | 13.16 | 13.43 | 574,264 | -0.13(-0.94%) |
Jan 11, 2008 | 13.93 | 14.03 | 13.48 | 13.55 | 1,084,654 | -0.59(-4.15%) |
Jan 10, 2008 | 14.01 | 14.49 | 13.77 | 14.14 | 787,987 | +0.13(+0.95%) |
Jan 09, 2008 | 13.69 | 14.07 | 13.31 | 14.01 | 884,599 | +0.34(+2.52%) |
Jan 08, 2008 | 14.51 | 14.78 | 13.66 | 13.66 | 618,345 | -0.85(-5.84%) |
Jan 07, 2008 | 14.23 | 14.97 | 14.09 | 14.51 | 653,915 | +0.31(+2.22%) |
Jan 04, 2008 | 14.52 | 14.59 | 14.07 | 14.20 | 635,578 | -0.45(-3.06%) |
Jan 03, 2008 | 15.05 | 15.26 | 14.64 | 14.64 | 490,248 | -0.41(-2.69%) |
Jan 02, 2008 | 15.26 | 15.56 | 14.91 | 15.05 | 440,515 | -0.29(-1.89%) |
Jan 01, 2008 | 15.24 | 15.62 | 15.15 | 15.34 | 499,872 | +0.00(+0.00%) |
Dec 31, 2007 | 15.24 | 15.62 | 15.15 | 15.34 | 499,872 | -0.07(-0.43%) |
Dec 28, 2007 | 15.84 | 15.93 | 15.40 | 15.40 | 427,142 | -0.18(-1.13%) |
Dec 27, 2007 | 16.11 | 16.24 | 15.55 | 15.58 | 421,506 | -0.51(-3.19%) |
Dec 26, 2007 | 15.97 | 16.27 | 15.91 | 16.09 | 357,235 | -0.02(-0.11%) |
Dec 24, 2007 | 15.95 | 16.28 | 15.84 | 16.11 | 215,000 | -0.03(-0.19%) |
Dec 21, 2007 | 15.05 | 16.18 | 14.95 | 16.14 | 1,630,941 | +1.19(+7.97%) |
Dec 20, 2007 | 14.80 | 14.96 | 14.26 | 14.95 | 391,081 | +0.33(+2.23%) |
Dec 19, 2007 | 14.69 | 14.84 | 14.35 | 14.62 | 291,599 | -0.09(-0.62%) |
Dec 18, 2007 | 14.38 | 14.85 | 14.12 | 14.72 | 644,435 | +0.54(+3.84%) |
Dec 17, 2007 | 14.14 | 14.69 | 14.04 | 14.17 | 357,989 | -0.04(-0.30%) |
Dec 14, 2007 | 14.35 | 14.73 | 14.12 | 14.21 | 416,634 | -0.36(-2.49%) |
Dec 13, 2007 | 14.53 | 14.65 | 14.16 | 14.58 | 512,533 | -0.11(-0.78%) |
Dec 12, 2007 | 15.20 | 15.36 | 14.52 | 14.69 | 498,650 | -0.07(-0.45%) |
Dec 11, 2007 | 15.81 | 15.88 | 14.75 | 14.76 | 629,622 | -1.04(-6.57%) |
Dec 10, 2007 | 15.47 | 15.90 | 15.47 | 15.80 | 245,774 | +0.32(+2.09%) |
Dec 07, 2007 | 15.94 | 15.94 | 15.33 | 15.47 | 280,185 | -0.47(-2.92%) |
Dec 06, 2007 | 15.20 | 15.94 | 14.95 | 15.94 | 441,776 | +0.68(+4.44%) |
Dec 05, 2007 | 14.96 | 15.29 | 14.78 | 15.26 | 531,672 | +0.56(+3.83%) |
Dec 04, 2007 | 14.82 | 14.89 | 14.59 | 14.70 | 572,008 | -0.25(-1.70%) |
Dec 03, 2007 | 15.37 | 15.39 | 14.82 | 14.95 | 377,609 | -0.45(-2.91%) |
Nov 30, 2007 | 15.48 | 15.94 | 15.19 | 15.40 | 890,113 | +0.18(+1.15%) |
Nov 29, 2007 | 15.63 | 15.63 | 15.07 | 15.22 | 346,941 | -0.47(-3.01%) |
Nov 28, 2007 | 14.94 | 15.73 | 14.70 | 15.70 | 550,405 | +0.91(+6.18%) |
Nov 27, 2007 | 14.68 | 15.02 | 14.67 | 14.78 | 567,978 | +0.17(+1.16%) |
Nov 26, 2007 | 15.59 | 15.62 | 14.58 | 14.61 | 357,930 | -1.02(-6.50%) |
Nov 23, 2007 | 15.41 | 15.88 | 15.16 | 15.63 | 160,949 | +0.37(+2.42%) |
Nov 21, 2007 | 14.79 | 15.56 | 14.66 | 15.26 | 602,773 | +0.36(+2.39%) |
Nov 20, 2007 | 14.79 | 15.17 | 14.27 | 14.90 | 556,064 | +0.04(+0.28%) |
Nov 19, 2007 | 15.16 | 15.17 | 14.64 | 14.86 | 660,542 | -0.50(-3.23%) |
Nov 16, 2007 | 15.21 | 15.65 | 14.97 | 15.36 | 476,062 | +0.21(+1.40%) |
Nov 15, 2007 | 15.74 | 15.82 | 15.00 | 15.14 | 359,948 | -0.70(-4.43%) |
Nov 14, 2007 | 16.32 | 16.32 | 15.63 | 15.85 | 262,906 | -0.34(-2.09%) |
Nov 13, 2007 | 15.72 | 16.28 | 15.72 | 16.19 | 455,633 | +0.62(+3.96%) |
Nov 12, 2007 | 15.30 | 16.01 | 15.04 | 15.57 | 402,403 | +0.28(+1.82%) |
Nov 09, 2007 | 14.66 | 15.60 | 14.18 | 15.29 | 718,032 | +0.40(+2.68%) |
Nov 08, 2007 | 14.23 | 14.98 | 13.97 | 14.89 | 466,431 | +0.82(+5.80%) |
Nov 07, 2007 | 14.70 | 14.81 | 14.07 | 14.07 | 368,246 | -0.88(-5.87%) |
Nov 06, 2007 | 14.79 | 15.04 | 14.49 | 14.95 | 599,911 | +0.21(+1.44%) |
Nov 05, 2007 | 14.54 | 14.96 | 14.43 | 14.74 | 380,693 | -0.03(-0.21%) |
Nov 02, 2007 | 15.16 | 15.36 | 14.40 | 14.77 | 867,161 | -0.11(-0.73%) |