Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 13.54 | 14.13 | 13.54 | 14.05 | 52,454 | +0.34(+2.47%) |
Jan 30, 2008 | 13.85 | 14.15 | 13.59 | 13.71 | 53,573 | -0.17(-1.22%) |
Jan 29, 2008 | 13.85 | 13.93 | 13.71 | 13.88 | 32,616 | -0.04(-0.28%) |
Jan 28, 2008 | 13.91 | 14.23 | 13.72 | 13.92 | 40,946 | +0.02(+0.12%) |
Jan 25, 2008 | 13.85 | 14.03 | 13.71 | 13.91 | 44,358 | +0.19(+1.40%) |
Jan 24, 2008 | 14.75 | 14.75 | 13.55 | 13.71 | 67,445 | -1.18(-7.95%) |
Jan 23, 2008 | 13.70 | 14.95 | 13.54 | 14.90 | 112,631 | +1.14(+8.28%) |
Jan 22, 2008 | 12.97 | 14.07 | 12.97 | 13.76 | 39,522 | +0.56(+4.23%) |
Jan 21, 2008 | 13.68 | 13.93 | 13.09 | 13.20 | 84,461 | +0.00(+0.00%) |
Jan 18, 2008 | 13.68 | 13.93 | 13.09 | 13.20 | 84,461 | -0.48(-3.51%) |
Jan 17, 2008 | 13.91 | 13.91 | 13.68 | 13.68 | 16,498 | -0.37(-2.65%) |
Jan 16, 2008 | 13.57 | 14.10 | 13.57 | 14.05 | 85,071 | +0.27(+1.92%) |
Jan 15, 2008 | 13.81 | 13.87 | 13.49 | 13.79 | 37,014 | +0.02(+0.12%) |
Jan 14, 2008 | 13.71 | 13.85 | 13.56 | 13.77 | 22,770 | +0.23(+1.71%) |
Jan 11, 2008 | 13.77 | 13.87 | 13.11 | 13.54 | 151,791 | -0.31(-2.24%) |
Jan 10, 2008 | 13.32 | 14.02 | 13.28 | 13.85 | 26,519 | +0.34(+2.55%) |
Jan 09, 2008 | 13.15 | 13.54 | 12.51 | 13.50 | 64,105 | +0.27(+2.05%) |
Jan 08, 2008 | 13.72 | 14.10 | 13.21 | 13.23 | 93,486 | -0.39(-2.90%) |
Jan 07, 2008 | 13.49 | 14.02 | 13.44 | 13.63 | 44,135 | +0.23(+1.73%) |
Jan 04, 2008 | 13.28 | 13.60 | 13.26 | 13.40 | 114,356 | +0.10(+0.76%) |
Jan 03, 2008 | 13.74 | 14.04 | 13.30 | 13.30 | 46,558 | -0.38(-2.80%) |
Jan 02, 2008 | 13.98 | 14.54 | 13.67 | 13.68 | 71,898 | -0.55(-3.88%) |
Jan 01, 2008 | 14.39 | 14.63 | 13.83 | 14.23 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 14.39 | 14.63 | 13.83 | 14.23 | 50,577 | -0.20(-1.37%) |
Dec 28, 2007 | 15.10 | 15.21 | 14.41 | 14.43 | 24,878 | -0.43(-2.89%) |
Dec 27, 2007 | 15.55 | 15.59 | 14.86 | 14.86 | 56,517 | -0.78(-4.98%) |
Dec 26, 2007 | 15.24 | 15.64 | 15.09 | 15.64 | 37,558 | +0.19(+1.24%) |
Dec 24, 2007 | 15.45 | 15.48 | 15.29 | 15.45 | 44,628 | +0.15(+1.00%) |
Dec 21, 2007 | 14.95 | 15.43 | 14.75 | 15.29 | 181,656 | +0.64(+4.35%) |
Dec 20, 2007 | 14.41 | 14.66 | 13.85 | 14.66 | 42,391 | +0.36(+2.53%) |
Dec 19, 2007 | 14.11 | 14.34 | 14.01 | 14.29 | 43,201 | +0.12(+0.88%) |
Dec 18, 2007 | 13.33 | 14.20 | 13.25 | 14.17 | 101,631 | +0.82(+6.13%) |
Dec 17, 2007 | 13.54 | 13.76 | 13.35 | 13.35 | 49,421 | -0.36(-2.59%) |
Dec 14, 2007 | 13.93 | 14.13 | 13.62 | 13.71 | 48,886 | -0.45(-3.19%) |
Dec 13, 2007 | 13.88 | 14.16 | 13.64 | 14.16 | 22,806 | +0.19(+1.37%) |
Dec 12, 2007 | 14.15 | 14.32 | 13.80 | 13.97 | 48,893 | +0.24(+1.77%) |
Dec 11, 2007 | 14.10 | 14.32 | 13.57 | 13.72 | 63,206 | -0.32(-2.25%) |
Dec 10, 2007 | 14.01 | 14.18 | 13.92 | 14.04 | 16,947 | +0.05(+0.32%) |
Dec 07, 2007 | 14.14 | 14.25 | 13.93 | 14.00 | 29,405 | -0.13(-0.92%) |
Dec 06, 2007 | 13.79 | 14.13 | 13.65 | 14.13 | 59,286 | +0.29(+2.12%) |
Dec 05, 2007 | 13.88 | 13.98 | 13.54 | 13.83 | 35,738 | +0.29(+2.17%) |
Dec 04, 2007 | 13.72 | 13.73 | 13.51 | 13.54 | 40,331 | -0.29(-2.08%) |
Dec 03, 2007 | 13.97 | 14.07 | 13.72 | 13.83 | 43,447 | -0.19(-1.37%) |
Nov 30, 2007 | 14.45 | 14.64 | 13.84 | 14.02 | 72,699 | -0.20(-1.39%) |
Nov 29, 2007 | 14.55 | 14.55 | 14.18 | 14.22 | 33,603 | -0.45(-3.04%) |
Nov 28, 2007 | 13.97 | 14.67 | 13.97 | 14.66 | 82,055 | +0.81(+5.87%) |
Nov 27, 2007 | 13.64 | 14.07 | 13.57 | 13.85 | 25,695 | +0.12(+0.86%) |
Nov 26, 2007 | 13.57 | 14.37 | 13.57 | 13.73 | 35,598 | -0.78(-5.40%) |
Nov 23, 2007 | 14.16 | 14.67 | 14.16 | 14.51 | 9,150 | +0.45(+3.21%) |
Nov 21, 2007 | 13.92 | 14.20 | 13.67 | 14.06 | 23,495 | +0.11(+0.77%) |
Nov 20, 2007 | 13.91 | 14.14 | 13.58 | 13.96 | 48,327 | +0.07(+0.49%) |
Nov 19, 2007 | 14.45 | 14.45 | 13.60 | 13.89 | 55,977 | -0.74(-5.05%) |
Nov 16, 2007 | 14.53 | 14.87 | 14.17 | 14.63 | 42,536 | +0.13(+0.89%) |
Nov 15, 2007 | 15.14 | 15.14 | 14.26 | 14.50 | 28,836 | -0.37(-2.50%) |
Nov 14, 2007 | 15.17 | 15.20 | 14.64 | 14.87 | 196,407 | -0.33(-2.15%) |
Nov 13, 2007 | 14.66 | 15.20 | 14.46 | 15.20 | 59,035 | +0.68(+4.66%) |
Nov 12, 2007 | 14.08 | 14.64 | 13.91 | 14.52 | 31,632 | +0.45(+3.21%) |
Nov 09, 2007 | 13.70 | 14.10 | 13.45 | 14.07 | 29,324 | +0.17(+1.22%) |
Nov 08, 2007 | 13.55 | 13.98 | 13.27 | 13.90 | 24,890 | +0.50(+3.70%) |
Nov 07, 2007 | 13.69 | 13.84 | 13.38 | 13.40 | 30,859 | -0.49(-3.49%) |
Nov 06, 2007 | 13.58 | 13.90 | 13.39 | 13.89 | 35,004 | +0.34(+2.50%) |
Nov 05, 2007 | 13.52 | 13.67 | 13.37 | 13.55 | 30,122 | -0.21(-1.56%) |
Nov 02, 2007 | 13.55 | 14.05 | 13.53 | 13.76 | 53,007 | +0.37(+2.78%) |