Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 14.27 | 15.21 | 14.24 | 14.49 | 64,754 | +0.01(+0.07%) |
Jan 30, 2008 | 14.66 | 14.92 | 14.22 | 14.48 | 20,205 | +0.63(+4.57%) |
Jan 29, 2008 | 14.78 | 14.78 | 13.76 | 13.84 | 38,404 | -0.81(-5.56%) |
Jan 28, 2008 | 14.25 | 14.66 | 14.25 | 14.66 | 21,785 | +0.62(+4.40%) |
Jan 25, 2008 | 14.76 | 14.76 | 14.04 | 14.04 | 137,719 | -0.26(-1.85%) |
Jan 24, 2008 | 14.61 | 14.91 | 14.30 | 14.30 | 20,962 | -0.19(-1.29%) |
Jan 23, 2008 | 14.37 | 14.92 | 14.04 | 14.49 | 29,958 | -0.25(-1.72%) |
Jan 22, 2008 | 14.14 | 15.05 | 14.04 | 14.75 | 40,839 | +0.33(+2.27%) |
Jan 21, 2008 | 14.54 | 15.44 | 13.87 | 14.42 | 32,308 | +0.00(+0.00%) |
Jan 18, 2008 | 14.54 | 15.44 | 13.87 | 14.42 | 32,308 | -0.24(-1.66%) |
Jan 17, 2008 | 14.78 | 14.79 | 14.09 | 14.66 | 18,715 | -0.62(-4.07%) |
Jan 16, 2008 | 14.60 | 15.77 | 14.60 | 15.29 | 38,949 | +0.68(+4.66%) |
Jan 15, 2008 | 15.20 | 15.20 | 13.52 | 14.61 | 57,943 | -0.59(-3.89%) |
Jan 14, 2008 | 15.40 | 15.68 | 15.17 | 15.20 | 18,927 | -0.24(-1.55%) |
Jan 11, 2008 | 15.60 | 17.10 | 15.44 | 15.44 | 21,336 | -0.32(-2.04%) |
Jan 10, 2008 | 15.65 | 16.16 | 15.65 | 15.76 | 21,509 | -0.41(-2.54%) |
Jan 09, 2008 | 16.00 | 16.32 | 15.60 | 16.17 | 17,554 | +0.10(+0.61%) |
Jan 08, 2008 | 16.32 | 16.86 | 16.07 | 16.07 | 14,128 | -0.20(-1.24%) |
Jan 07, 2008 | 16.13 | 16.76 | 16.13 | 16.27 | 16,369 | +0.19(+1.16%) |
Jan 04, 2008 | 16.88 | 16.88 | 16.06 | 16.08 | 24,782 | -1.00(-5.86%) |
Jan 03, 2008 | 17.21 | 17.94 | 16.82 | 17.09 | 11,987 | -0.15(-0.87%) |
Jan 02, 2008 | 17.28 | 18.04 | 17.24 | 17.24 | 9,488 | -0.10(-0.60%) |
Jan 01, 2008 | 17.65 | 18.32 | 17.28 | 17.34 | 20,320 | +0.00(+0.00%) |
Dec 31, 2007 | 17.65 | 18.32 | 17.28 | 17.34 | 20,320 | -0.42(-2.37%) |
Dec 28, 2007 | 18.61 | 18.66 | 17.70 | 17.76 | 3,475 | -0.48(-2.65%) |
Dec 27, 2007 | 19.20 | 19.20 | 18.13 | 18.24 | 9,342 | -0.96(-5.00%) |
Dec 26, 2007 | 19.20 | 19.20 | 18.75 | 19.20 | 21,376 | -0.46(-2.32%) |
Dec 24, 2007 | 19.72 | 19.72 | 18.98 | 19.66 | 14,978 | +0.45(+2.32%) |
Dec 21, 2007 | 19.20 | 19.31 | 18.93 | 19.21 | 152,231 | +0.04(+0.22%) |
Dec 20, 2007 | 19.30 | 19.30 | 18.48 | 19.17 | 15,638 | +0.15(+0.76%) |
Dec 19, 2007 | 18.66 | 19.33 | 18.54 | 19.03 | 21,734 | +0.37(+2.00%) |
Dec 18, 2007 | 17.28 | 19.07 | 17.28 | 18.65 | 14,571 | +1.33(+7.67%) |
Dec 17, 2007 | 18.08 | 19.18 | 17.33 | 17.33 | 7,799 | -0.90(-4.95%) |
Dec 14, 2007 | 18.43 | 19.44 | 18.00 | 18.23 | 4,309 | -0.60(-3.17%) |
Dec 13, 2007 | 19.18 | 19.61 | 17.92 | 18.83 | 6,648 | -0.56(-2.89%) |
Dec 12, 2007 | 19.27 | 19.46 | 18.12 | 19.39 | 8,560 | +0.83(+4.48%) |
Dec 11, 2007 | 19.95 | 20.21 | 18.19 | 18.56 | 16,559 | -1.26(-6.34%) |
Dec 10, 2007 | 19.68 | 21.05 | 19.09 | 19.81 | 28,848 | +0.13(+0.69%) |
Dec 07, 2007 | 19.58 | 19.77 | 17.66 | 19.68 | 37,689 | +0.09(+0.48%) |
Dec 06, 2007 | 17.79 | 19.58 | 17.79 | 19.58 | 17,031 | +1.57(+8.70%) |
Dec 05, 2007 | 18.74 | 18.74 | 16.55 | 18.02 | 11,236 | -0.37(-2.00%) |
Dec 04, 2007 | 18.49 | 19.16 | 18.24 | 18.38 | 10,704 | -0.47(-2.48%) |
Dec 03, 2007 | 19.80 | 19.89 | 18.68 | 18.85 | 22,432 | -0.50(-2.58%) |
Nov 30, 2007 | 19.67 | 19.99 | 19.14 | 19.35 | 19,927 | -0.08(-0.40%) |
Nov 29, 2007 | 18.35 | 19.44 | 18.35 | 19.43 | 11,188 | +1.26(+6.92%) |
Nov 28, 2007 | 16.99 | 18.17 | 16.99 | 18.17 | 18,754 | +1.30(+7.69%) |
Nov 27, 2007 | 16.94 | 16.99 | 16.33 | 16.87 | 3,645 | -0.05(-0.31%) |
Nov 26, 2007 | 17.19 | 17.46 | 16.77 | 16.93 | 9,492 | -0.28(-1.65%) |
Nov 23, 2007 | 17.46 | 17.46 | 16.76 | 17.21 | 3,783 | -0.25(-1.43%) |
Nov 21, 2007 | 17.39 | 17.46 | 17.26 | 17.46 | 8,377 | +0.00(+0.00%) |
Nov 20, 2007 | 17.45 | 17.46 | 17.04 | 17.46 | 8,691 | +0.09(+0.54%) |
Nov 19, 2007 | 16.75 | 17.46 | 16.75 | 17.36 | 10,035 | +0.06(+0.33%) |
Nov 16, 2007 | 16.88 | 17.36 | 16.51 | 17.31 | 86,414 | +0.44(+2.60%) |
Nov 15, 2007 | 16.87 | 17.01 | 16.15 | 16.87 | 5,906 | +0.14(+0.85%) |
Nov 14, 2007 | 16.66 | 16.73 | 16.24 | 16.73 | 9,223 | -0.03(-0.20%) |
Nov 13, 2007 | 16.54 | 16.96 | 16.25 | 16.76 | 19,748 | -0.25(-1.48%) |
Nov 12, 2007 | 17.03 | 17.09 | 16.11 | 17.01 | 12,292 | -0.02(-0.13%) |
Nov 09, 2007 | 16.33 | 17.22 | 16.14 | 17.03 | 24,105 | +0.34(+2.06%) |
Nov 08, 2007 | 15.90 | 16.69 | 15.90 | 16.69 | 10,946 | +0.96(+6.09%) |
Nov 07, 2007 | 15.89 | 16.04 | 15.59 | 15.73 | 22,668 | -0.38(-2.37%) |
Nov 06, 2007 | 15.80 | 16.26 | 15.64 | 16.11 | 22,975 | +0.33(+2.09%) |
Nov 05, 2007 | 15.91 | 15.92 | 15.57 | 15.78 | 9,973 | -0.37(-2.31%) |
Nov 02, 2007 | 15.72 | 16.89 | 15.65 | 16.16 | 19,182 | +0.42(+2.64%) |