Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 13.22 | 13.85 | 13.22 | 13.45 | 255,288 | -0.03(-0.22%) |
Jan 30, 2008 | 13.78 | 14.06 | 13.47 | 13.48 | 248,000 | -0.47(-3.37%) |
Jan 29, 2008 | 14.02 | 14.10 | 13.83 | 13.95 | 145,800 | -0.01(-0.07%) |
Jan 28, 2008 | 14.33 | 14.33 | 13.81 | 13.96 | 177,210 | -0.38(-2.65%) |
Jan 25, 2008 | 13.99 | 14.58 | 13.99 | 14.34 | 258,000 | +0.54(+3.91%) |
Jan 24, 2008 | 13.93 | 13.93 | 13.20 | 13.80 | 229,000 | -0.06(-0.43%) |
Jan 23, 2008 | 13.10 | 13.89 | 13.05 | 13.86 | 390,900 | +0.45(+3.36%) |
Jan 22, 2008 | 12.74 | 13.42 | 12.33 | 13.41 | 587,900 | +0.14(+1.06%) |
Jan 21, 2008 | 13.08 | 13.33 | 13.04 | 13.27 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 13.08 | 13.33 | 13.04 | 13.27 | 386,398 | +0.01(+0.08%) |
Jan 17, 2008 | 13.47 | 13.58 | 13.18 | 13.26 | 184,300 | -0.14(-1.04%) |
Jan 16, 2008 | 13.24 | 13.76 | 13.14 | 13.40 | 177,943 | +0.15(+1.13%) |
Jan 15, 2008 | 13.24 | 13.41 | 13.18 | 13.25 | 173,400 | +0.00(+0.00%) |
Jan 14, 2008 | 13.13 | 13.28 | 12.81 | 13.25 | 212,550 | +0.44(+3.43%) |
Jan 11, 2008 | 13.03 | 13.03 | 12.78 | 12.81 | 174,300 | -0.32(-2.44%) |
Jan 10, 2008 | 12.75 | 13.27 | 12.59 | 13.13 | 240,800 | +0.26(+2.02%) |
Jan 09, 2008 | 12.88 | 12.99 | 12.56 | 12.87 | 261,387 | -0.09(-0.69%) |
Jan 08, 2008 | 12.71 | 13.06 | 12.71 | 12.96 | 476,007 | +0.26(+2.05%) |
Jan 07, 2008 | 12.41 | 12.83 | 12.35 | 12.70 | 396,300 | +0.35(+2.83%) |
Jan 04, 2008 | 12.36 | 12.97 | 12.29 | 12.35 | 299,171 | -0.15(-1.20%) |
Jan 03, 2008 | 12.47 | 12.87 | 12.47 | 12.50 | 348,202 | +0.03(+0.24%) |
Jan 02, 2008 | 12.84 | 13.02 | 12.30 | 12.47 | 689,644 | -0.42(-3.26%) |
Jan 01, 2008 | 13.16 | 13.51 | 12.81 | 12.89 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 13.16 | 13.51 | 12.81 | 12.89 | 462,600 | -0.35(-2.64%) |
Dec 28, 2007 | 13.56 | 13.99 | 13.18 | 13.24 | 342,900 | -0.21(-1.56%) |
Dec 27, 2007 | 13.88 | 14.14 | 13.45 | 13.45 | 289,300 | -0.38(-2.75%) |
Dec 26, 2007 | 13.75 | 14.08 | 13.75 | 13.83 | 293,912 | +0.03(+0.22%) |
Dec 24, 2007 | 13.69 | 14.06 | 13.66 | 13.80 | 248,300 | +0.11(+0.80%) |
Dec 21, 2007 | 14.31 | 14.49 | 13.69 | 13.69 | 794,900 | -0.43(-3.05%) |
Dec 20, 2007 | 14.62 | 14.75 | 13.82 | 14.12 | 567,500 | -0.34(-2.35%) |
Dec 19, 2007 | 14.86 | 15.16 | 14.40 | 14.46 | 285,600 | -0.48(-3.21%) |
Dec 18, 2007 | 14.89 | 14.98 | 14.45 | 14.94 | 182,625 | +0.26(+1.77%) |
Dec 17, 2007 | 14.81 | 15.08 | 14.68 | 14.68 | 110,100 | -0.25(-1.67%) |
Dec 14, 2007 | 14.92 | 15.32 | 14.85 | 14.93 | 127,630 | -0.31(-2.03%) |
Dec 13, 2007 | 14.97 | 15.39 | 14.97 | 15.24 | 103,700 | +0.06(+0.40%) |
Dec 12, 2007 | 15.30 | 15.45 | 14.97 | 15.18 | 139,135 | +0.27(+1.81%) |
Dec 11, 2007 | 15.60 | 15.70 | 14.91 | 14.91 | 147,300 | -0.61(-3.93%) |
Dec 10, 2007 | 15.62 | 15.69 | 15.47 | 15.52 | 143,300 | -0.10(-0.64%) |
Dec 07, 2007 | 15.66 | 15.81 | 15.42 | 15.62 | 114,600 | +0.03(+0.19%) |
Dec 06, 2007 | 15.68 | 15.97 | 15.56 | 15.59 | 170,600 | -0.09(-0.57%) |
Dec 05, 2007 | 15.60 | 15.86 | 15.33 | 15.68 | 177,400 | +0.38(+2.48%) |
Dec 04, 2007 | 15.15 | 15.49 | 14.82 | 15.30 | 152,000 | +0.05(+0.33%) |
Dec 03, 2007 | 14.85 | 15.28 | 14.85 | 15.25 | 152,453 | +0.19(+1.26%) |
Nov 30, 2007 | 15.38 | 15.38 | 14.86 | 15.06 | 233,600 | -0.04(-0.26%) |
Nov 29, 2007 | 15.52 | 15.52 | 14.24 | 15.10 | 362,900 | -0.76(-4.79%) |
Nov 28, 2007 | 15.31 | 15.99 | 15.31 | 15.86 | 162,500 | +0.55(+3.59%) |
Nov 27, 2007 | 15.22 | 15.65 | 15.04 | 15.31 | 136,500 | +0.04(+0.26%) |
Nov 26, 2007 | 16.02 | 16.02 | 15.19 | 15.27 | 156,500 | -0.55(-3.48%) |
Nov 23, 2007 | 15.46 | 15.99 | 15.38 | 15.82 | 58,800 | +0.42(+2.73%) |
Nov 21, 2007 | 15.87 | 15.95 | 15.33 | 15.40 | 167,290 | -0.59(-3.69%) |
Nov 20, 2007 | 15.35 | 15.99 | 15.29 | 15.99 | 212,402 | +0.61(+3.97%) |
Nov 19, 2007 | 15.71 | 15.71 | 15.17 | 15.38 | 125,000 | -0.47(-2.97%) |
Nov 16, 2007 | 15.31 | 15.85 | 15.04 | 15.85 | 236,700 | +0.57(+3.73%) |
Nov 15, 2007 | 15.30 | 15.70 | 15.16 | 15.28 | 151,530 | -0.12(-0.78%) |
Nov 14, 2007 | 15.94 | 15.96 | 15.33 | 15.40 | 162,200 | -0.52(-3.27%) |
Nov 13, 2007 | 15.51 | 16.00 | 15.29 | 15.92 | 121,700 | +0.52(+3.38%) |
Nov 12, 2007 | 15.26 | 15.90 | 15.16 | 15.40 | 145,400 | +0.09(+0.59%) |
Nov 09, 2007 | 15.32 | 15.58 | 14.81 | 15.31 | 183,600 | -0.19(-1.23%) |
Nov 08, 2007 | 15.50 | 15.67 | 15.25 | 15.50 | 202,600 | +0.09(+0.58%) |
Nov 07, 2007 | 15.76 | 15.90 | 15.36 | 15.41 | 159,100 | -0.75(-4.64%) |
Nov 06, 2007 | 15.91 | 16.20 | 15.67 | 16.16 | 146,300 | +0.09(+0.56%) |
Nov 05, 2007 | 15.21 | 16.18 | 15.21 | 16.07 | 248,150 | +0.49(+3.15%) |
Nov 02, 2007 | 15.64 | 15.73 | 15.29 | 15.58 | 161,900 | +0.11(+0.71%) |