Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 14.05 | 14.53 | 14.05 | 14.05 | 39,357 | +0.00(+0.00%) |
Jan 30, 2008 | 14.23 | 14.43 | 13.92 | 14.05 | 52,935 | +0.18(+1.30%) |
Jan 29, 2008 | 13.49 | 14.22 | 13.37 | 13.87 | 136,311 | +0.86(+6.61%) |
Jan 28, 2008 | 13.05 | 13.05 | 12.86 | 13.01 | 44,552 | +0.01(+0.08%) |
Jan 25, 2008 | 13.09 | 13.27 | 12.95 | 13.00 | 25,792 | +0.03(+0.23%) |
Jan 24, 2008 | 13.13 | 13.37 | 12.74 | 12.97 | 21,298 | +0.07(+0.54%) |
Jan 23, 2008 | 12.75 | 12.93 | 12.34 | 12.90 | 56,403 | -0.10(-0.77%) |
Jan 22, 2008 | 12.69 | 13.33 | 12.68 | 13.00 | 35,084 | -0.19(-1.44%) |
Jan 21, 2008 | 12.95 | 13.29 | 12.63 | 13.19 | 25,174 | +0.00(+0.00%) |
Jan 18, 2008 | 12.95 | 13.29 | 12.63 | 13.19 | 25,174 | +0.38(+2.97%) |
Jan 17, 2008 | 12.81 | 13.29 | 12.69 | 12.81 | 138,485 | +0.11(+0.87%) |
Jan 16, 2008 | 13.17 | 13.59 | 12.57 | 12.70 | 101,998 | -0.58(-4.37%) |
Jan 15, 2008 | 13.60 | 13.66 | 13.08 | 13.28 | 42,607 | -0.32(-2.35%) |
Jan 14, 2008 | 13.70 | 13.79 | 13.32 | 13.60 | 59,366 | -0.04(-0.29%) |
Jan 11, 2008 | 13.63 | 13.96 | 13.36 | 13.64 | 61,321 | -0.11(-0.80%) |
Jan 10, 2008 | 13.00 | 13.76 | 13.00 | 13.75 | 38,488 | +0.00(+0.00%) |
Jan 09, 2008 | 13.75 | 13.88 | 13.60 | 13.75 | 53,986 | -0.01(-0.07%) |
Jan 08, 2008 | 13.80 | 14.00 | 13.65 | 13.76 | 44,062 | -0.04(-0.29%) |
Jan 07, 2008 | 13.96 | 14.04 | 13.60 | 13.80 | 61,112 | +0.05(+0.36%) |
Jan 04, 2008 | 13.75 | 13.79 | 13.55 | 13.75 | 60,209 | -0.05(-0.36%) |
Jan 03, 2008 | 13.99 | 14.00 | 13.36 | 13.80 | 153,845 | -0.06(-0.43%) |
Jan 02, 2008 | 13.65 | 14.00 | 12.82 | 13.86 | 301,491 | +0.28(+2.06%) |
Jan 01, 2008 | 13.50 | 13.92 | 13.35 | 13.58 | 185,375 | +0.00(+0.00%) |
Dec 31, 2007 | 13.50 | 13.92 | 13.35 | 13.58 | 185,375 | -0.02(-0.15%) |
Dec 28, 2007 | 13.90 | 14.45 | 13.42 | 13.60 | 261,945 | -0.24(-1.73%) |
Dec 27, 2007 | 13.97 | 14.09 | 13.84 | 13.84 | 79,345 | -0.11(-0.79%) |
Dec 26, 2007 | 13.78 | 14.95 | 13.78 | 13.95 | 62,654 | -0.35(-2.45%) |
Dec 24, 2007 | 13.79 | 14.31 | 13.79 | 14.30 | 37,668 | +0.57(+4.15%) |
Dec 21, 2007 | 14.11 | 14.30 | 13.71 | 13.73 | 151,708 | -0.32(-2.28%) |
Dec 20, 2007 | 14.74 | 15.00 | 13.75 | 14.05 | 73,756 | -0.59(-4.03%) |
Dec 19, 2007 | 14.12 | 14.71 | 14.09 | 14.64 | 18,699 | +0.48(+3.39%) |
Dec 18, 2007 | 13.86 | 14.89 | 13.76 | 14.16 | 131,796 | +0.30(+2.16%) |
Dec 17, 2007 | 15.39 | 15.54 | 13.59 | 13.86 | 158,093 | -1.60(-10.35%) |
Dec 14, 2007 | 15.58 | 16.49 | 15.39 | 15.46 | 107,235 | -0.12(-0.77%) |
Dec 13, 2007 | 16.89 | 17.05 | 15.56 | 15.58 | 85,362 | -1.31(-7.76%) |
Dec 12, 2007 | 17.16 | 17.16 | 16.86 | 16.89 | 67,162 | -0.22(-1.29%) |
Dec 11, 2007 | 17.18 | 17.22 | 17.07 | 17.11 | 21,548 | -0.11(-0.64%) |
Dec 10, 2007 | 17.06 | 17.27 | 16.79 | 17.22 | 80,413 | +0.22(+1.29%) |
Dec 07, 2007 | 17.18 | 17.67 | 16.54 | 17.00 | 44,297 | -0.03(-0.18%) |
Dec 06, 2007 | 16.58 | 17.10 | 16.06 | 17.03 | 51,292 | +0.50(+3.02%) |
Dec 05, 2007 | 16.27 | 16.58 | 16.27 | 16.53 | 26,906 | +0.27(+1.66%) |
Dec 04, 2007 | 16.30 | 16.47 | 16.00 | 16.26 | 29,075 | -0.03(-0.18%) |
Dec 03, 2007 | 16.34 | 17.11 | 16.24 | 16.29 | 26,599 | -0.02(-0.12%) |
Nov 30, 2007 | 17.50 | 17.50 | 14.99 | 16.31 | 43,879 | +0.10(+0.62%) |
Nov 29, 2007 | 15.75 | 16.88 | 15.75 | 16.21 | 37,562 | +0.64(+4.11%) |
Nov 28, 2007 | 15.31 | 15.85 | 15.03 | 15.57 | 59,051 | +0.27(+1.76%) |
Nov 27, 2007 | 15.57 | 15.57 | 14.93 | 15.30 | 45,273 | -0.29(-1.86%) |
Nov 26, 2007 | 15.81 | 15.82 | 15.36 | 15.59 | 26,641 | -0.16(-1.02%) |
Nov 23, 2007 | 15.15 | 15.91 | 15.15 | 15.75 | 13,296 | +0.68(+4.51%) |
Nov 21, 2007 | 15.89 | 16.28 | 14.87 | 15.07 | 33,178 | -0.88(-5.52%) |
Nov 20, 2007 | 16.51 | 16.60 | 15.73 | 15.95 | 19,139 | -0.43(-2.63%) |
Nov 19, 2007 | 16.43 | 16.91 | 16.16 | 16.38 | 27,203 | -0.05(-0.30%) |
Nov 16, 2007 | 15.85 | 17.25 | 15.85 | 16.43 | 105,577 | +0.68(+4.32%) |
Nov 15, 2007 | 16.37 | 16.75 | 15.67 | 15.75 | 83,792 | -0.60(-3.67%) |
Nov 14, 2007 | 16.34 | 16.87 | 16.09 | 16.35 | 53,927 | +0.03(+0.18%) |
Nov 13, 2007 | 16.80 | 16.82 | 15.70 | 16.32 | 39,647 | +0.15(+0.93%) |
Nov 12, 2007 | 16.62 | 16.95 | 16.01 | 16.17 | 26,412 | -0.35(-2.12%) |
Nov 09, 2007 | 16.85 | 17.04 | 16.40 | 16.52 | 30,907 | -0.30(-1.78%) |
Nov 08, 2007 | 17.32 | 17.32 | 16.46 | 16.82 | 35,330 | -0.39(-2.27%) |
Nov 07, 2007 | 17.74 | 17.74 | 17.16 | 17.21 | 39,256 | -0.53(-2.99%) |
Nov 06, 2007 | 17.80 | 17.80 | 17.62 | 17.74 | 47,852 | -0.03(-0.17%) |
Nov 05, 2007 | 17.58 | 17.80 | 17.56 | 17.77 | 56,663 | +0.08(+0.45%) |
Nov 02, 2007 | 18.14 | 18.14 | 17.62 | 17.69 | 56,962 | -0.46(-2.53%) |