Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 16.04 | 16.04 | 15.70 | 15.98 | 157,718 | -0.21(-1.29%) |
Jan 30, 2008 | 16.17 | 16.50 | 15.85 | 16.19 | 117,385 | +0.11(+0.67%) |
Jan 29, 2008 | 16.25 | 16.33 | 15.85 | 16.08 | 226,117 | +0.11(+0.68%) |
Jan 28, 2008 | 15.67 | 16.31 | 15.61 | 15.97 | 76,332 | +0.13(+0.81%) |
Jan 25, 2008 | 15.03 | 16.00 | 15.03 | 15.84 | 327,708 | +1.21(+8.24%) |
Jan 24, 2008 | 15.59 | 15.59 | 14.64 | 14.64 | 356,906 | -0.93(-5.97%) |
Jan 23, 2008 | 14.32 | 15.66 | 14.32 | 15.57 | 292,203 | +0.77(+5.24%) |
Jan 22, 2008 | 14.39 | 15.20 | 13.94 | 14.79 | 699,715 | -0.20(-1.30%) |
Jan 21, 2008 | 15.50 | 15.63 | 14.60 | 14.99 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 15.50 | 15.63 | 14.60 | 14.99 | 437,934 | -0.51(-3.30%) |
Jan 17, 2008 | 15.51 | 15.86 | 15.23 | 15.50 | 320,399 | -0.01(-0.09%) |
Jan 16, 2008 | 15.61 | 15.90 | 15.40 | 15.51 | 159,383 | +0.01(+0.09%) |
Jan 15, 2008 | 16.08 | 16.20 | 15.36 | 15.50 | 271,724 | -0.96(-5.85%) |
Jan 14, 2008 | 16.02 | 16.50 | 15.93 | 16.46 | 154,783 | +0.38(+2.39%) |
Jan 11, 2008 | 15.66 | 16.27 | 15.58 | 16.08 | 368,940 | +0.24(+1.49%) |
Jan 10, 2008 | 16.17 | 16.18 | 15.61 | 15.84 | 1,140,617 | -0.58(-3.53%) |
Jan 09, 2008 | 15.80 | 16.42 | 15.39 | 16.42 | 386,438 | +0.85(+5.45%) |
Jan 08, 2008 | 15.95 | 16.15 | 15.37 | 15.57 | 254,540 | -0.12(-0.77%) |
Jan 07, 2008 | 15.90 | 16.69 | 15.46 | 15.69 | 245,879 | -0.19(-1.19%) |
Jan 04, 2008 | 15.47 | 15.90 | 15.07 | 15.88 | 133,413 | +0.11(+0.73%) |
Jan 03, 2008 | 16.10 | 16.24 | 15.65 | 15.77 | 105,024 | -0.40(-2.50%) |
Jan 02, 2008 | 16.64 | 16.64 | 16.08 | 16.17 | 125,996 | -0.50(-2.99%) |
Jan 01, 2008 | 16.30 | 16.72 | 16.20 | 16.67 | 83,847 | +0.00(+0.00%) |
Dec 31, 2007 | 16.30 | 16.72 | 16.20 | 16.67 | 83,847 | +0.49(+3.00%) |
Dec 28, 2007 | 15.98 | 16.23 | 15.94 | 16.19 | 56,541 | +0.28(+1.74%) |
Dec 27, 2007 | 16.18 | 16.35 | 15.90 | 15.91 | 81,175 | -0.27(-1.67%) |
Dec 26, 2007 | 16.13 | 16.46 | 15.84 | 16.18 | 72,568 | +0.07(+0.46%) |
Dec 24, 2007 | 16.09 | 16.17 | 15.94 | 16.10 | 37,100 | -0.03(-0.17%) |
Dec 21, 2007 | 15.88 | 17.02 | 15.88 | 16.13 | 81,917 | +0.26(+1.66%) |
Dec 20, 2007 | 15.92 | 15.92 | 15.57 | 15.87 | 246,792 | +0.17(+1.07%) |
Dec 19, 2007 | 15.63 | 15.96 | 15.51 | 15.70 | 253,470 | +0.13(+0.82%) |
Dec 18, 2007 | 15.50 | 15.83 | 15.33 | 15.57 | 402,169 | +0.07(+0.48%) |
Dec 17, 2007 | 16.46 | 16.46 | 15.46 | 15.50 | 707,432 | -0.88(-5.35%) |
Dec 14, 2007 | 16.48 | 16.61 | 16.10 | 16.37 | 378,721 | -0.29(-1.74%) |
Dec 13, 2007 | 16.85 | 18.13 | 16.41 | 16.66 | 181,644 | -0.18(-1.08%) |
Dec 12, 2007 | 17.18 | 17.35 | 16.46 | 16.85 | 99,577 | -0.14(-0.83%) |
Dec 11, 2007 | 17.55 | 17.60 | 16.91 | 16.99 | 142,317 | -0.57(-3.22%) |
Dec 10, 2007 | 17.18 | 17.65 | 17.03 | 17.55 | 142,614 | +0.30(+1.76%) |
Dec 07, 2007 | 17.00 | 17.45 | 16.88 | 17.25 | 275,434 | +0.48(+2.85%) |
Dec 06, 2007 | 16.59 | 17.12 | 16.59 | 16.77 | 258,813 | +0.18(+1.10%) |
Dec 05, 2007 | 16.66 | 17.15 | 16.59 | 16.59 | 83,105 | +0.01(+0.08%) |
Dec 04, 2007 | 16.60 | 16.81 | 16.41 | 16.58 | 156,564 | -0.24(-1.40%) |
Dec 03, 2007 | 16.62 | 16.84 | 16.27 | 16.81 | 202,717 | -0.09(-0.56%) |
Nov 30, 2007 | 17.46 | 17.55 | 16.47 | 16.91 | 463,459 | +0.01(+0.08%) |
Nov 29, 2007 | 17.48 | 17.59 | 16.69 | 16.89 | 280,479 | -0.49(-2.79%) |
Nov 28, 2007 | 17.32 | 17.51 | 17.16 | 17.38 | 137,123 | +0.20(+1.18%) |
Nov 27, 2007 | 16.58 | 17.25 | 16.58 | 17.18 | 195,890 | +0.65(+3.96%) |
Nov 26, 2007 | 17.42 | 17.65 | 16.50 | 16.52 | 105,068 | -1.00(-5.73%) |
Nov 23, 2007 | 17.80 | 17.92 | 17.51 | 17.53 | 32,500 | +0.01(+0.08%) |
Nov 21, 2007 | 17.46 | 17.61 | 17.37 | 17.51 | 147,066 | -0.26(-1.44%) |
Nov 20, 2007 | 18.04 | 18.05 | 17.54 | 17.77 | 147,808 | -0.32(-1.75%) |
Nov 19, 2007 | 18.34 | 18.36 | 17.86 | 18.09 | 151,963 | -0.36(-1.94%) |
Nov 16, 2007 | 18.98 | 18.98 | 18.22 | 18.44 | 62,922 | -0.70(-3.66%) |
Nov 15, 2007 | 19.47 | 19.51 | 18.50 | 19.14 | 66,038 | -0.35(-1.80%) |
Nov 14, 2007 | 19.45 | 19.80 | 19.23 | 19.49 | 100,831 | -0.03(-0.17%) |
Nov 13, 2007 | 19.07 | 19.58 | 19.07 | 19.53 | 140,981 | +0.58(+3.06%) |
Nov 12, 2007 | 19.36 | 19.36 | 18.94 | 18.95 | 96,906 | -0.41(-2.12%) |
Nov 09, 2007 | 18.56 | 19.75 | 18.46 | 19.36 | 348,299 | +0.56(+2.97%) |
Nov 08, 2007 | 19.01 | 19.24 | 18.58 | 18.80 | 239,372 | -0.21(-1.10%) |
Nov 07, 2007 | 18.77 | 19.23 | 18.77 | 19.01 | 155,822 | -0.19(-0.98%) |
Nov 06, 2007 | 18.50 | 19.34 | 18.33 | 19.20 | 225,422 | +0.94(+5.13%) |
Nov 05, 2007 | 18.40 | 18.44 | 17.93 | 18.26 | 109,223 | -0.14(-0.77%) |
Nov 02, 2007 | 18.00 | 18.56 | 17.86 | 18.40 | 339,840 | +0.34(+1.86%) |