Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 15.24 | 16.30 | 15.21 | 16.12 | 1,150,937 | +0.70(+4.53%) |
Jan 30, 2008 | 15.82 | 15.90 | 15.24 | 15.42 | 1,297,740 | -0.45(-2.86%) |
Jan 29, 2008 | 15.85 | 16.06 | 15.71 | 15.88 | 871,389 | +0.09(+0.56%) |
Jan 28, 2008 | 15.31 | 15.79 | 15.00 | 15.79 | 864,362 | +0.45(+2.93%) |
Jan 25, 2008 | 15.09 | 15.69 | 15.06 | 15.34 | 1,171,949 | +0.26(+1.74%) |
Jan 24, 2008 | 15.30 | 15.57 | 15.04 | 15.08 | 1,052,066 | -0.20(-1.29%) |
Jan 23, 2008 | 14.22 | 15.33 | 14.22 | 15.27 | 1,951,408 | +0.67(+4.59%) |
Jan 22, 2008 | 13.85 | 14.97 | 13.85 | 14.60 | 1,419,735 | +0.14(+0.97%) |
Jan 21, 2008 | 14.23 | 14.65 | 14.02 | 14.46 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 14.23 | 14.65 | 14.02 | 14.46 | 1,833,010 | +0.26(+1.81%) |
Jan 17, 2008 | 14.65 | 14.92 | 14.05 | 14.20 | 1,335,134 | -0.39(-2.67%) |
Jan 16, 2008 | 14.36 | 14.95 | 14.31 | 14.59 | 1,019,184 | +0.24(+1.70%) |
Jan 15, 2008 | 14.50 | 14.59 | 14.21 | 14.35 | 1,005,777 | -0.34(-2.33%) |
Jan 14, 2008 | 14.56 | 14.86 | 14.49 | 14.69 | 1,111,581 | +0.22(+1.56%) |
Jan 11, 2008 | 14.18 | 14.65 | 14.14 | 14.47 | 1,566,580 | +0.27(+1.88%) |
Jan 10, 2008 | 13.76 | 14.43 | 13.46 | 14.20 | 2,304,008 | +0.14(+0.97%) |
Jan 09, 2008 | 14.10 | 14.23 | 13.81 | 14.06 | 1,147,844 | -0.02(-0.13%) |
Jan 08, 2008 | 14.88 | 15.09 | 14.06 | 14.08 | 1,009,371 | -0.83(-5.56%) |
Jan 07, 2008 | 14.87 | 15.23 | 14.59 | 14.91 | 810,807 | +0.14(+0.95%) |
Jan 04, 2008 | 15.23 | 15.34 | 14.64 | 14.77 | 1,008,550 | -0.57(-3.73%) |
Jan 03, 2008 | 15.81 | 15.94 | 15.24 | 15.34 | 751,933 | -0.40(-2.56%) |
Jan 02, 2008 | 16.10 | 16.10 | 15.70 | 15.75 | 945,198 | -0.40(-2.47%) |
Jan 01, 2008 | 16.29 | 16.40 | 15.91 | 16.15 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 16.29 | 16.40 | 15.91 | 16.15 | 629,277 | -0.19(-1.18%) |
Dec 28, 2007 | 16.24 | 16.46 | 16.15 | 16.34 | 547,247 | +0.12(+0.72%) |
Dec 27, 2007 | 16.66 | 16.75 | 16.19 | 16.22 | 479,496 | -0.40(-2.40%) |
Dec 26, 2007 | 16.81 | 16.82 | 16.40 | 16.62 | 665,540 | -0.37(-2.15%) |
Dec 24, 2007 | 16.78 | 17.00 | 16.74 | 16.98 | 207,554 | +0.31(+1.86%) |
Dec 21, 2007 | 16.45 | 16.81 | 16.45 | 16.67 | 1,925,968 | +0.45(+2.77%) |
Dec 20, 2007 | 16.07 | 16.22 | 15.78 | 16.22 | 664,164 | +0.25(+1.56%) |
Dec 19, 2007 | 15.96 | 16.22 | 15.81 | 15.98 | 454,679 | -0.05(-0.29%) |
Dec 18, 2007 | 16.01 | 16.12 | 15.62 | 16.02 | 936,866 | +0.19(+1.21%) |
Dec 17, 2007 | 16.22 | 16.22 | 15.83 | 15.83 | 551,161 | -0.43(-2.65%) |
Dec 14, 2007 | 16.22 | 16.47 | 16.22 | 16.26 | 708,203 | -0.25(-1.50%) |
Dec 13, 2007 | 16.17 | 16.54 | 16.09 | 16.51 | 852,510 | +0.33(+2.06%) |
Dec 12, 2007 | 16.33 | 16.50 | 15.81 | 16.18 | 1,045,931 | +0.18(+1.14%) |
Dec 11, 2007 | 16.80 | 16.95 | 15.97 | 16.00 | 1,263,704 | -0.68(-4.05%) |
Dec 10, 2007 | 16.72 | 16.72 | 16.43 | 16.67 | 826,286 | +0.03(+0.17%) |
Dec 07, 2007 | 16.63 | 16.78 | 16.46 | 16.64 | 594,982 | +0.01(+0.08%) |
Dec 06, 2007 | 16.05 | 16.75 | 15.97 | 16.63 | 1,409,368 | +0.62(+3.87%) |
Dec 05, 2007 | 15.87 | 16.07 | 15.78 | 16.01 | 1,174,722 | +0.40(+2.55%) |
Dec 04, 2007 | 15.45 | 15.69 | 15.34 | 15.61 | 746,493 | +0.06(+0.39%) |
Dec 03, 2007 | 15.76 | 15.91 | 15.51 | 15.55 | 931,031 | -0.36(-2.27%) |
Nov 30, 2007 | 16.08 | 16.30 | 15.79 | 15.91 | 715,029 | -0.04(-0.26%) |
Nov 29, 2007 | 15.97 | 16.21 | 15.83 | 15.95 | 855,571 | -0.05(-0.32%) |
Nov 28, 2007 | 15.58 | 16.07 | 15.52 | 16.00 | 1,398,017 | +0.63(+4.12%) |
Nov 27, 2007 | 15.40 | 15.57 | 15.22 | 15.37 | 875,480 | +0.03(+0.21%) |
Nov 26, 2007 | 15.74 | 15.92 | 15.30 | 15.34 | 1,138,576 | -0.44(-2.76%) |
Nov 23, 2007 | 15.67 | 15.85 | 15.57 | 15.77 | 542,240 | +0.18(+1.14%) |
Nov 21, 2007 | 15.82 | 15.96 | 15.55 | 15.60 | 1,603,714 | -0.32(-2.03%) |
Nov 20, 2007 | 16.07 | 16.16 | 15.52 | 15.92 | 1,305,910 | -0.15(-0.93%) |
Nov 19, 2007 | 16.46 | 16.46 | 15.93 | 16.07 | 2,083,868 | -0.39(-2.36%) |
Nov 16, 2007 | 16.67 | 16.80 | 16.38 | 16.46 | 11,677,287 | -0.08(-0.48%) |
Nov 15, 2007 | 16.40 | 16.56 | 16.30 | 16.54 | 1,405,315 | +0.02(+0.11%) |
Nov 14, 2007 | 16.65 | 16.73 | 16.38 | 16.52 | 1,834,079 | -0.05(-0.31%) |
Nov 13, 2007 | 16.47 | 16.69 | 16.10 | 16.57 | 3,122,282 | +1.03(+6.64%) |
Nov 12, 2007 | 15.81 | 16.15 | 15.44 | 15.54 | 671,726 | -0.24(-1.52%) |
Nov 09, 2007 | 16.14 | 16.14 | 15.70 | 15.78 | 776,890 | -0.62(-3.77%) |
Nov 08, 2007 | 16.26 | 16.46 | 15.82 | 16.40 | 1,249,222 | +0.31(+1.95%) |
Nov 07, 2007 | 16.53 | 16.53 | 16.04 | 16.08 | 1,454,168 | -0.51(-3.08%) |
Nov 06, 2007 | 16.70 | 16.75 | 16.41 | 16.60 | 722,495 | +0.03(+0.17%) |
Nov 05, 2007 | 16.60 | 16.72 | 16.41 | 16.57 | 946,582 | -0.10(-0.59%) |
Nov 02, 2007 | 16.83 | 16.97 | 16.42 | 16.67 | 948,822 | +0.02(+0.14%) |