Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 15.02 | 16.15 | 15.02 | 16.02 | 78,433 | +0.78(+5.11%) |
Jan 30, 2008 | 15.25 | 16.08 | 14.94 | 15.25 | 62,724 | -0.10(-0.63%) |
Jan 29, 2008 | 15.25 | 15.39 | 14.87 | 15.34 | 43,172 | +0.15(+0.99%) |
Jan 28, 2008 | 15.02 | 15.38 | 14.20 | 15.19 | 48,257 | +0.19(+1.30%) |
Jan 25, 2008 | 15.17 | 15.28 | 14.94 | 15.00 | 32,322 | -0.02(-0.12%) |
Jan 24, 2008 | 15.22 | 15.38 | 14.76 | 15.02 | 55,378 | -0.24(-1.57%) |
Jan 23, 2008 | 14.46 | 15.40 | 14.25 | 15.25 | 61,480 | +0.35(+2.38%) |
Jan 22, 2008 | 13.89 | 14.99 | 13.89 | 14.90 | 61,315 | +0.73(+5.18%) |
Jan 21, 2008 | 14.10 | 14.64 | 13.94 | 14.17 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 14.10 | 14.64 | 13.94 | 14.17 | 77,642 | +0.00(+0.00%) |
Jan 17, 2008 | 14.99 | 15.06 | 14.16 | 14.17 | 55,151 | -0.79(-5.27%) |
Jan 16, 2008 | 14.42 | 15.18 | 14.42 | 14.95 | 38,651 | +0.50(+3.49%) |
Jan 15, 2008 | 14.69 | 14.90 | 14.16 | 14.45 | 53,682 | -0.42(-2.80%) |
Jan 14, 2008 | 14.84 | 15.03 | 14.70 | 14.87 | 27,462 | +0.14(+0.96%) |
Jan 11, 2008 | 15.20 | 15.38 | 14.72 | 14.72 | 47,692 | -0.73(-4.75%) |
Jan 10, 2008 | 15.11 | 15.69 | 14.85 | 15.46 | 80,037 | +0.19(+1.27%) |
Jan 09, 2008 | 14.97 | 15.36 | 14.69 | 15.26 | 68,261 | +0.23(+1.53%) |
Jan 08, 2008 | 15.26 | 15.44 | 14.80 | 15.03 | 106,235 | -0.19(-1.22%) |
Jan 07, 2008 | 15.04 | 15.59 | 14.94 | 15.22 | 67,131 | +0.18(+1.18%) |
Jan 04, 2008 | 15.23 | 15.25 | 14.90 | 15.04 | 103,862 | -0.04(-0.29%) |
Jan 03, 2008 | 15.47 | 15.56 | 15.09 | 15.09 | 87,135 | -0.34(-2.18%) |
Jan 02, 2008 | 15.47 | 15.83 | 15.15 | 15.42 | 131,098 | -0.02(-0.11%) |
Jan 01, 2008 | 15.63 | 15.81 | 15.13 | 15.44 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 15.63 | 15.81 | 15.13 | 15.44 | 91,882 | -0.26(-1.63%) |
Dec 28, 2007 | 16.17 | 16.39 | 15.56 | 15.70 | 67,018 | -0.42(-2.58%) |
Dec 27, 2007 | 16.74 | 16.81 | 15.96 | 16.11 | 63,176 | -0.66(-3.96%) |
Dec 26, 2007 | 16.55 | 16.86 | 16.39 | 16.78 | 97,420 | +0.00(+0.00%) |
Dec 24, 2007 | 16.38 | 16.90 | 16.24 | 16.78 | 46,788 | +0.41(+2.49%) |
Dec 21, 2007 | 16.37 | 16.57 | 15.98 | 16.37 | 221,738 | +0.28(+1.76%) |
Dec 20, 2007 | 16.52 | 16.59 | 15.63 | 16.09 | 101,488 | -0.24(-1.46%) |
Dec 19, 2007 | 15.94 | 16.85 | 15.77 | 16.33 | 107,139 | +0.41(+2.56%) |
Dec 18, 2007 | 15.77 | 16.15 | 15.26 | 15.92 | 118,893 | +0.27(+1.75%) |
Dec 17, 2007 | 15.93 | 16.15 | 15.64 | 15.64 | 139,688 | -0.30(-1.89%) |
Dec 14, 2007 | 16.56 | 16.73 | 15.93 | 15.94 | 63,967 | -0.87(-5.16%) |
Dec 13, 2007 | 16.33 | 16.86 | 16.33 | 16.81 | 146,243 | +0.26(+1.55%) |
Dec 12, 2007 | 16.94 | 16.94 | 16.14 | 16.56 | 95,125 | +0.05(+0.32%) |
Dec 11, 2007 | 17.72 | 17.83 | 16.38 | 16.50 | 101,036 | -1.11(-6.28%) |
Dec 10, 2007 | 17.09 | 17.65 | 17.09 | 17.61 | 73,799 | +0.28(+1.63%) |
Dec 07, 2007 | 17.25 | 17.39 | 16.56 | 17.32 | 64,579 | +0.11(+0.67%) |
Dec 06, 2007 | 16.17 | 17.25 | 16.17 | 17.21 | 60,689 | +1.04(+6.40%) |
Dec 05, 2007 | 16.08 | 16.24 | 15.97 | 16.17 | 95,159 | +0.20(+1.27%) |
Dec 04, 2007 | 16.37 | 16.49 | 15.97 | 15.97 | 51,196 | -0.59(-3.58%) |
Dec 03, 2007 | 16.83 | 16.94 | 16.50 | 16.56 | 57,638 | -0.32(-1.89%) |
Nov 30, 2007 | 18.12 | 18.58 | 16.84 | 16.88 | 131,212 | -0.91(-5.12%) |
Nov 29, 2007 | 18.07 | 18.37 | 17.67 | 17.79 | 127,934 | -0.35(-1.90%) |
Nov 28, 2007 | 17.30 | 18.32 | 17.26 | 18.14 | 84,085 | +0.99(+5.78%) |
Nov 27, 2007 | 16.72 | 17.17 | 16.49 | 17.15 | 64,975 | +0.77(+4.70%) |
Nov 26, 2007 | 17.63 | 17.63 | 16.37 | 16.38 | 55,491 | -1.25(-7.08%) |
Nov 23, 2007 | 17.16 | 17.78 | 17.13 | 17.63 | 18,534 | +0.63(+3.70%) |
Nov 21, 2007 | 17.14 | 17.52 | 16.94 | 17.00 | 56,282 | -0.35(-1.99%) |
Nov 20, 2007 | 16.72 | 17.34 | 16.55 | 17.34 | 181,617 | +0.44(+2.62%) |
Nov 19, 2007 | 17.25 | 17.34 | 16.44 | 16.90 | 64,984 | -0.65(-3.73%) |
Nov 16, 2007 | 17.97 | 18.09 | 17.32 | 17.55 | 70,861 | -0.38(-2.12%) |
Nov 15, 2007 | 18.13 | 18.35 | 17.57 | 17.94 | 49,840 | -0.26(-1.41%) |
Nov 14, 2007 | 18.78 | 18.78 | 17.92 | 18.19 | 46,110 | -0.43(-2.33%) |
Nov 13, 2007 | 17.94 | 18.63 | 17.72 | 18.63 | 66,001 | +0.92(+5.20%) |
Nov 12, 2007 | 16.97 | 18.14 | 16.97 | 17.71 | 63,967 | +0.80(+4.71%) |
Nov 09, 2007 | 17.07 | 17.34 | 16.55 | 16.91 | 68,939 | -0.36(-2.10%) |
Nov 08, 2007 | 16.87 | 17.41 | 16.51 | 17.27 | 66,679 | +0.48(+2.85%) |
Nov 07, 2007 | 17.52 | 17.56 | 16.79 | 16.79 | 60,802 | -1.06(-5.95%) |
Nov 06, 2007 | 16.86 | 17.92 | 16.56 | 17.86 | 89,623 | +0.73(+4.24%) |
Nov 05, 2007 | 17.21 | 17.32 | 16.81 | 17.13 | 49,501 | -0.35(-1.97%) |
Nov 02, 2007 | 17.44 | 17.66 | 16.81 | 17.48 | 88,039 | -0.02(-0.10%) |