Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 14.63 | 14.63 | 14.14 | 14.63 | 11,670 | +0.23(+1.57%) |
Jan 30, 2008 | 14.40 | 14.65 | 14.20 | 14.40 | 50,810 | +0.29(+2.03%) |
Jan 29, 2008 | 14.11 | 14.38 | 14.04 | 14.11 | 8,570 | +0.07(+0.53%) |
Jan 28, 2008 | 13.87 | 14.04 | 13.68 | 14.04 | 14,080 | +0.17(+1.25%) |
Jan 25, 2008 | 13.50 | 13.91 | 13.73 | 13.87 | 9,305 | +0.37(+2.74%) |
Jan 24, 2008 | 13.50 | 13.50 | 13.21 | 13.50 | 11,370 | +0.81(+6.38%) |
Jan 23, 2008 | 12.69 | 12.85 | 11.95 | 12.69 | 11,805 | +0.61(+5.03%) |
Jan 22, 2008 | 12.57 | 12.36 | 11.90 | 12.08 | 41,600 | -0.49(-3.92%) |
Jan 21, 2008 | 12.57 | 13.31 | 12.39 | 12.57 | 6,885 | +0.00(+0.00%) |
Jan 18, 2008 | 12.57 | 13.31 | 12.39 | 12.57 | 6,885 | -0.58(-4.42%) |
Jan 17, 2008 | 13.15 | 13.78 | 13.13 | 13.15 | 26,765 | -0.69(-4.96%) |
Jan 16, 2008 | 13.84 | 14.10 | 13.47 | 13.84 | 24,752 | -0.40(-2.83%) |
Jan 15, 2008 | 14.47 | 14.27 | 14.00 | 14.24 | 7,810 | -0.22(-1.56%) |
Jan 14, 2008 | 14.52 | 14.47 | 14.21 | 14.47 | 20,485 | -0.05(-0.36%) |
Jan 11, 2008 | 14.52 | 14.63 | 13.26 | 14.52 | 33,000 | +0.75(+5.45%) |
Jan 10, 2008 | 13.77 | 13.88 | 13.68 | 13.77 | 3,575 | -0.24(-1.71%) |
Jan 09, 2008 | 14.11 | 14.06 | 13.80 | 14.01 | 5,925 | -0.10(-0.67%) |
Jan 08, 2008 | 14.11 | 14.73 | 13.95 | 14.11 | 7,165 | -0.51(-3.51%) |
Jan 07, 2008 | 15.07 | 15.12 | 14.50 | 14.62 | 37,775 | -0.46(-3.03%) |
Jan 04, 2008 | 15.07 | 15.53 | 15.07 | 15.07 | 4,575 | -0.56(-3.58%) |
Jan 03, 2008 | 15.63 | 15.70 | 15.48 | 15.63 | 3,662 | +0.28(+1.85%) |
Jan 02, 2008 | 15.41 | 15.62 | 15.35 | 15.35 | 37,000 | -0.06(-0.40%) |
Jan 01, 2008 | 15.41 | 15.78 | 15.36 | 15.41 | 18,016 | +0.00(+0.00%) |
Dec 31, 2007 | 15.41 | 15.78 | 15.36 | 15.41 | 18,016 | -0.23(-1.46%) |
Dec 28, 2007 | 15.64 | 15.79 | 15.35 | 15.64 | 65,890 | +0.01(+0.06%) |
Dec 27, 2007 | 15.00 | 15.64 | 15.35 | 15.63 | 3,430 | +0.63(+4.20%) |
Dec 26, 2007 | 15.00 | 15.00 | 15.00 | 15.00 | 3,100 | -0.26(-1.67%) |
Dec 24, 2007 | 15.26 | 15.29 | 15.21 | 15.26 | 1,035 | -0.34(-2.21%) |
Dec 21, 2007 | 15.60 | 15.60 | 14.90 | 15.60 | 10,720 | +0.71(+4.80%) |
Dec 20, 2007 | 14.88 | 15.01 | 14.79 | 14.88 | 9,535 | -0.06(-0.43%) |
Dec 19, 2007 | 14.97 | 15.09 | 14.84 | 14.95 | 6,760 | -0.02(-0.13%) |
Dec 18, 2007 | 14.97 | 15.15 | 14.84 | 14.97 | 6,632 | -0.36(-2.35%) |
Dec 17, 2007 | 14.99 | 15.37 | 14.95 | 15.33 | 19,495 | +0.34(+2.25%) |
Dec 14, 2007 | 14.99 | 15.12 | 14.93 | 14.99 | 8,200 | -0.15(-1.02%) |
Dec 13, 2007 | 15.17 | 15.21 | 14.92 | 15.15 | 21,410 | -0.02(-0.16%) |
Dec 12, 2007 | 15.17 | 15.22 | 15.10 | 15.17 | 9,665 | -0.01(-0.07%) |
Dec 11, 2007 | 15.18 | 15.23 | 14.95 | 15.18 | 18,337 | +0.24(+1.62%) |
Dec 10, 2007 | 14.94 | 15.15 | 14.84 | 14.94 | 4,998 | -0.26(-1.73%) |
Dec 07, 2007 | 15.02 | 15.73 | 15.01 | 15.20 | 11,800 | +0.19(+1.23%) |
Dec 06, 2007 | 14.62 | 15.13 | 14.74 | 15.02 | 7,775 | +0.40(+2.71%) |
Dec 05, 2007 | 14.62 | 16.75 | 14.49 | 14.62 | 19,150 | +0.09(+0.61%) |
Dec 04, 2007 | 14.53 | 14.53 | 13.73 | 14.53 | 12,900 | +0.21(+1.49%) |
Dec 03, 2007 | 14.32 | 14.63 | 14.10 | 14.32 | 14,700 | -0.23(-1.57%) |
Nov 30, 2007 | 14.51 | 14.75 | 14.49 | 14.55 | 4,025 | +0.04(+0.25%) |
Nov 29, 2007 | 14.97 | 14.69 | 14.39 | 14.51 | 7,680 | -0.46(-3.07%) |
Nov 28, 2007 | 14.97 | 15.35 | 14.93 | 14.97 | 12,010 | -0.38(-2.47%) |
Nov 27, 2007 | 15.35 | 15.83 | 15.34 | 15.35 | 12,935 | -0.59(-3.72%) |
Nov 26, 2007 | 15.94 | 15.98 | 15.80 | 15.94 | 6,330 | -0.19(-1.16%) |
Nov 23, 2007 | 16.50 | 16.13 | 15.53 | 16.13 | 1,310 | -0.37(-2.24%) |
Nov 21, 2007 | 16.13 | 16.93 | 16.37 | 16.50 | 4,065 | +0.00(+0.00%) |
Nov 20, 2007 | 16.50 | 16.93 | 16.37 | 16.50 | 4,065 | +0.00(+0.01%) |
Nov 19, 2007 | 16.50 | 16.56 | 15.70 | 16.50 | 2,380 | +0.68(+4.31%) |
Nov 16, 2007 | 15.82 | 16.19 | 15.82 | 15.82 | 15,020 | -0.10(-0.65%) |
Nov 15, 2007 | 15.92 | 16.23 | 15.92 | 15.92 | 8,105 | -0.39(-2.42%) |
Nov 14, 2007 | 16.58 | 16.79 | 16.11 | 16.32 | 8,925 | -0.26(-1.59%) |
Nov 13, 2007 | 16.72 | 16.61 | 15.90 | 16.58 | 6,275 | -0.14(-0.84%) |
Nov 12, 2007 | 16.72 | 16.90 | 16.64 | 16.72 | 7,240 | -0.60(-3.48%) |
Nov 09, 2007 | 17.32 | 17.48 | 17.11 | 17.32 | 8,840 | +0.24(+1.41%) |
Nov 08, 2007 | 17.08 | 17.28 | 17.02 | 17.08 | 19,754 | +0.35(+2.10%) |
Nov 07, 2007 | 16.73 | 16.89 | 16.64 | 16.73 | 8,775 | -0.17(-1.03%) |
Nov 06, 2007 | 16.90 | 17.55 | 16.83 | 16.90 | 7,535 | -0.22(-1.26%) |
Nov 05, 2007 | 17.85 | 17.27 | 16.97 | 17.12 | 6,040 | -0.73(-4.09%) |
Nov 02, 2007 | 17.85 | 17.91 | 17.45 | 17.85 | 9,140 | +0.29(+1.63%) |