Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 14.30 | 14.70 | 13.50 | 14.30 | 33,106 | -0.50(-3.38%) |
Jan 30, 2008 | 14.80 | 15.35 | 14.75 | 14.80 | 24,536 | +0.10(+0.68%) |
Jan 29, 2008 | 14.70 | 15.00 | 14.45 | 14.70 | 77,186 | +0.00(+0.00%) |
Jan 28, 2008 | 14.45 | 14.90 | 14.15 | 14.70 | 44,683 | +0.25(+1.73%) |
Jan 25, 2008 | 15.15 | 15.15 | 14.45 | 14.45 | 39,130 | -0.70(-4.62%) |
Jan 24, 2008 | 15.15 | 15.25 | 14.50 | 15.15 | 122,056 | +0.65(+4.48%) |
Jan 23, 2008 | 14.50 | 15.00 | 13.90 | 14.50 | 43,354 | -0.60(-3.97%) |
Jan 22, 2008 | 13.95 | 15.35 | 14.40 | 15.10 | 45,402 | +1.15(+8.24%) |
Jan 21, 2008 | 13.95 | 14.52 | 13.80 | 13.95 | 42,693 | +0.00(+0.00%) |
Jan 18, 2008 | 13.95 | 14.52 | 13.80 | 13.95 | 42,693 | -0.05(-0.36%) |
Jan 17, 2008 | 14.00 | 14.80 | 14.00 | 14.00 | 38,434 | -0.15(-1.06%) |
Jan 16, 2008 | 14.15 | 14.60 | 14.00 | 14.15 | 66,626 | +0.15(+1.07%) |
Jan 15, 2008 | 15.40 | 14.85 | 14.00 | 14.00 | 35,583 | -1.40(-9.09%) |
Jan 14, 2008 | 14.24 | 15.40 | 15.10 | 15.40 | 47,557 | +1.16(+8.15%) |
Jan 11, 2008 | 14.24 | 14.50 | 14.05 | 14.24 | 21,929 | -0.16(-1.11%) |
Jan 10, 2008 | 14.40 | 14.60 | 14.20 | 14.40 | 28,070 | -0.20(-1.37%) |
Jan 09, 2008 | 15.25 | 14.69 | 14.34 | 14.60 | 32,063 | -0.65(-4.26%) |
Jan 08, 2008 | 15.25 | 15.90 | 15.00 | 15.25 | 33,329 | +0.05(+0.33%) |
Jan 07, 2008 | 15.60 | 15.30 | 14.85 | 15.20 | 40,788 | -0.40(-2.56%) |
Jan 04, 2008 | 15.60 | 16.00 | 15.35 | 15.60 | 25,212 | -0.87(-5.28%) |
Jan 03, 2008 | 16.47 | 16.50 | 16.20 | 16.47 | 21,793 | +0.10(+0.61%) |
Jan 02, 2008 | 17.05 | 17.05 | 16.37 | 16.37 | 17,710 | -0.68(-3.99%) |
Jan 01, 2008 | 17.05 | 17.50 | 16.90 | 17.05 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 17.05 | 17.50 | 16.90 | 17.05 | 50,140 | -0.10(-0.58%) |
Dec 28, 2007 | 17.15 | 17.41 | 17.12 | 17.15 | 19,340 | +0.40(+2.39%) |
Dec 27, 2007 | 17.05 | 17.00 | 16.69 | 16.75 | 18,657 | -0.30(-1.76%) |
Dec 26, 2007 | 17.05 | 17.20 | 16.70 | 17.05 | 28,686 | +0.30(+1.79%) |
Dec 24, 2007 | 16.75 | 17.10 | 16.65 | 16.75 | 15,172 | +0.10(+0.60%) |
Dec 21, 2007 | 16.65 | 17.05 | 16.65 | 16.65 | 24,101 | +0.30(+1.83%) |
Dec 20, 2007 | 16.35 | 16.70 | 16.35 | 16.35 | 40,317 | +0.00(+0.00%) |
Dec 19, 2007 | 16.65 | 17.00 | 16.30 | 16.35 | 17,145 | -0.30(-1.80%) |
Dec 18, 2007 | 16.65 | 17.25 | 16.58 | 16.65 | 17,423 | +0.20(+1.22%) |
Dec 17, 2007 | 17.39 | 17.00 | 16.45 | 16.45 | 29,779 | -0.94(-5.41%) |
Dec 14, 2007 | 17.39 | 17.70 | 17.35 | 17.39 | 33,560 | -0.61(-3.39%) |
Dec 13, 2007 | 18.45 | 18.40 | 17.95 | 18.00 | 23,510 | -0.45(-2.44%) |
Dec 12, 2007 | 18.45 | 19.05 | 18.45 | 18.45 | 84,765 | -0.50(-2.64%) |
Dec 11, 2007 | 18.95 | 19.25 | 18.55 | 18.95 | 23,831 | +0.10(+0.53%) |
Dec 10, 2007 | 18.85 | 19.25 | 18.70 | 18.85 | 23,935 | +0.35(+1.89%) |
Dec 07, 2007 | 18.00 | 18.50 | 18.25 | 18.50 | 18,031 | +0.50(+2.78%) |
Dec 06, 2007 | 17.85 | 18.20 | 17.85 | 18.00 | 16,887 | +0.15(+0.84%) |
Dec 05, 2007 | 17.85 | 17.90 | 17.65 | 17.85 | 24,334 | +0.30(+1.71%) |
Dec 04, 2007 | 17.55 | 17.58 | 17.25 | 17.55 | 21,549 | -0.25(-1.40%) |
Dec 03, 2007 | 17.80 | 17.95 | 17.55 | 17.80 | 12,221 | -0.67(-3.63%) |
Nov 30, 2007 | 18.15 | 18.50 | 18.05 | 18.47 | 15,977 | +0.32(+1.76%) |
Nov 29, 2007 | 18.35 | 18.20 | 17.95 | 18.15 | 11,569 | -0.20(-1.09%) |
Nov 28, 2007 | 18.35 | 18.80 | 18.05 | 18.35 | 13,803 | +0.45(+2.51%) |
Nov 27, 2007 | 17.90 | 18.06 | 17.75 | 17.90 | 15,335 | -0.10(-0.56%) |
Nov 26, 2007 | 18.00 | 18.70 | 18.00 | 18.00 | 18,621 | +0.15(+0.84%) |
Nov 23, 2007 | 18.30 | 18.28 | 17.85 | 17.85 | 36,565 | -0.45(-2.46%) |
Nov 21, 2007 | 18.55 | 18.55 | 18.00 | 18.30 | 22,770 | +0.00(+0.00%) |
Nov 20, 2007 | 18.30 | 18.55 | 18.00 | 18.30 | 22,770 | +0.75(+4.27%) |
Nov 19, 2007 | 17.55 | 17.70 | 17.30 | 17.55 | 8,823 | -0.25(-1.40%) |
Nov 16, 2007 | 17.80 | 17.89 | 17.55 | 17.80 | 12,407 | +0.55(+3.19%) |
Nov 15, 2007 | 17.25 | 17.35 | 17.10 | 17.25 | 9,637 | -0.40(-2.27%) |
Nov 14, 2007 | 17.41 | 17.91 | 17.65 | 17.65 | 255,548 | +0.24(+1.38%) |
Nov 13, 2007 | 17.60 | 17.55 | 17.10 | 17.41 | 20,959 | -0.19(-1.08%) |
Nov 12, 2007 | 17.60 | 17.95 | 17.55 | 17.60 | 43,981 | +0.00(+0.00%) |
Nov 09, 2007 | 17.60 | 17.90 | 17.50 | 17.60 | 40,611 | -0.95(-5.12%) |
Nov 08, 2007 | 18.55 | 18.75 | 18.10 | 18.55 | 32,056 | -0.25(-1.33%) |
Nov 07, 2007 | 18.80 | 18.95 | 18.65 | 18.80 | 14,974 | -0.36(-1.88%) |
Nov 06, 2007 | 19.16 | 19.35 | 19.00 | 19.16 | 19,404 | +0.55(+2.96%) |
Nov 05, 2007 | 18.12 | 18.80 | 18.20 | 18.61 | 15,243 | +0.49(+2.70%) |
Nov 02, 2007 | 18.12 | 18.50 | 17.75 | 18.12 | 40,792 | -0.27(-1.47%) |