Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 15.57 | 16.34 | 15.30 | 16.01 | 291,134 | +0.33(+2.09%) |
Jan 30, 2008 | 16.30 | 16.33 | 15.60 | 15.68 | 165,504 | -0.56(-3.45%) |
Jan 29, 2008 | 16.48 | 17.04 | 16.11 | 16.24 | 121,352 | -0.31(-1.88%) |
Jan 28, 2008 | 16.37 | 16.70 | 16.04 | 16.55 | 140,457 | +0.29(+1.81%) |
Jan 25, 2008 | 16.44 | 16.91 | 16.07 | 16.26 | 181,126 | -0.18(-1.10%) |
Jan 24, 2008 | 16.87 | 17.23 | 16.35 | 16.44 | 288,544 | -0.31(-1.86%) |
Jan 23, 2008 | 15.74 | 16.77 | 15.21 | 16.75 | 370,038 | +0.93(+5.88%) |
Jan 22, 2008 | 14.71 | 15.88 | 14.71 | 15.82 | 257,320 | +0.46(+3.01%) |
Jan 21, 2008 | 15.37 | 15.61 | 14.56 | 15.36 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 15.37 | 15.61 | 14.56 | 15.36 | 300,277 | +0.08(+0.50%) |
Jan 17, 2008 | 16.35 | 16.58 | 15.27 | 15.28 | 218,053 | -1.11(-6.75%) |
Jan 16, 2008 | 16.53 | 16.80 | 16.16 | 16.39 | 252,552 | -0.16(-0.94%) |
Jan 15, 2008 | 16.09 | 16.72 | 15.64 | 16.54 | 308,246 | +0.20(+1.21%) |
Jan 14, 2008 | 16.45 | 17.00 | 15.87 | 16.35 | 303,077 | -0.32(-1.89%) |
Jan 11, 2008 | 16.87 | 17.25 | 16.52 | 16.66 | 214,073 | -0.55(-3.18%) |
Jan 10, 2008 | 17.25 | 17.65 | 16.54 | 17.21 | 192,743 | +0.25(+1.49%) |
Jan 09, 2008 | 16.83 | 16.99 | 15.91 | 16.96 | 526,526 | +0.07(+0.40%) |
Jan 08, 2008 | 18.05 | 18.05 | 16.81 | 16.89 | 420,206 | -1.33(-7.30%) |
Jan 07, 2008 | 17.44 | 18.56 | 17.44 | 18.22 | 274,213 | +0.55(+3.10%) |
Jan 04, 2008 | 18.45 | 18.57 | 17.61 | 17.67 | 401,359 | -0.78(-4.22%) |
Jan 03, 2008 | 19.08 | 19.09 | 18.45 | 18.45 | 290,961 | -0.32(-1.68%) |
Jan 02, 2008 | 18.92 | 19.23 | 17.90 | 18.77 | 424,937 | -0.15(-0.78%) |
Jan 01, 2008 | 18.72 | 18.94 | 17.95 | 18.91 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 18.72 | 18.94 | 17.95 | 18.91 | 289,946 | +0.27(+1.47%) |
Dec 28, 2007 | 18.15 | 18.93 | 17.93 | 18.64 | 443,831 | +0.95(+5.35%) |
Dec 27, 2007 | 19.36 | 19.36 | 17.68 | 17.69 | 268,913 | -1.68(-8.69%) |
Dec 26, 2007 | 17.99 | 19.54 | 17.89 | 19.38 | 250,822 | +1.24(+6.84%) |
Dec 24, 2007 | 17.82 | 18.35 | 17.74 | 18.14 | 73,912 | +0.40(+2.25%) |
Dec 21, 2007 | 17.46 | 17.91 | 17.04 | 17.74 | 410,526 | +0.78(+4.59%) |
Dec 20, 2007 | 16.85 | 16.96 | 16.57 | 16.96 | 178,245 | +0.07(+0.40%) |
Dec 19, 2007 | 16.37 | 17.25 | 16.30 | 16.89 | 149,964 | +0.48(+2.92%) |
Dec 18, 2007 | 16.62 | 16.72 | 15.98 | 16.41 | 254,330 | +0.23(+1.40%) |
Dec 17, 2007 | 16.77 | 16.95 | 16.14 | 16.18 | 176,819 | -0.75(-4.45%) |
Dec 14, 2007 | 16.60 | 17.42 | 16.60 | 16.94 | 169,927 | +0.17(+1.00%) |
Dec 13, 2007 | 16.88 | 17.14 | 16.54 | 16.77 | 232,194 | -0.52(-3.02%) |
Dec 12, 2007 | 17.04 | 17.70 | 17.00 | 17.29 | 149,060 | +0.16(+0.91%) |
Dec 11, 2007 | 17.78 | 18.10 | 17.10 | 17.13 | 165,412 | -0.55(-3.09%) |
Dec 10, 2007 | 17.38 | 17.85 | 16.74 | 17.68 | 256,959 | +0.38(+2.19%) |
Dec 07, 2007 | 17.29 | 17.79 | 16.76 | 17.30 | 193,788 | +0.03(+0.15%) |
Dec 06, 2007 | 16.16 | 17.32 | 16.01 | 17.28 | 287,529 | +1.12(+6.93%) |
Dec 05, 2007 | 16.03 | 16.39 | 15.91 | 16.16 | 87,965 | +0.40(+2.54%) |
Dec 04, 2007 | 15.99 | 16.82 | 15.58 | 15.76 | 129,762 | -0.28(-1.76%) |
Dec 03, 2007 | 15.97 | 16.30 | 15.97 | 16.04 | 240,275 | -0.37(-2.26%) |
Nov 30, 2007 | 17.05 | 17.23 | 16.40 | 16.41 | 740,630 | -0.67(-3.94%) |
Nov 29, 2007 | 16.39 | 17.17 | 16.22 | 17.08 | 277,588 | +0.72(+4.40%) |
Nov 28, 2007 | 15.67 | 16.44 | 15.67 | 16.36 | 292,560 | +0.73(+4.68%) |
Nov 27, 2007 | 15.19 | 16.06 | 15.11 | 15.63 | 259,281 | +0.57(+3.77%) |
Nov 26, 2007 | 16.03 | 16.60 | 14.99 | 15.06 | 304,776 | -0.91(-5.71%) |
Nov 23, 2007 | 15.38 | 16.01 | 15.38 | 15.98 | 80,091 | +0.63(+4.11%) |
Nov 21, 2007 | 15.32 | 15.67 | 15.04 | 15.35 | 184,096 | -0.03(-0.22%) |
Nov 20, 2007 | 15.53 | 15.78 | 15.24 | 15.38 | 106,234 | -0.21(-1.35%) |
Nov 19, 2007 | 15.99 | 16.01 | 15.25 | 15.59 | 210,330 | -0.55(-3.39%) |
Nov 16, 2007 | 14.87 | 16.14 | 14.73 | 16.14 | 246,692 | +1.28(+8.64%) |
Nov 15, 2007 | 16.07 | 16.12 | 14.76 | 14.85 | 227,441 | -1.26(-7.83%) |
Nov 14, 2007 | 15.99 | 16.19 | 15.77 | 16.12 | 148,775 | +0.15(+0.95%) |
Nov 13, 2007 | 15.29 | 16.03 | 15.06 | 15.96 | 233,383 | +0.93(+6.16%) |
Nov 12, 2007 | 15.10 | 15.43 | 14.81 | 15.04 | 225,005 | -0.05(-0.31%) |
Nov 09, 2007 | 15.40 | 15.75 | 14.88 | 15.08 | 214,132 | -0.50(-3.24%) |
Nov 08, 2007 | 15.55 | 15.77 | 15.08 | 15.59 | 165,414 | +0.15(+0.95%) |
Nov 07, 2007 | 15.77 | 15.77 | 15.35 | 15.44 | 227,429 | -0.20(-1.29%) |
Nov 06, 2007 | 15.15 | 15.64 | 14.86 | 15.64 | 180,384 | +0.50(+3.28%) |
Nov 05, 2007 | 15.03 | 15.45 | 14.69 | 15.15 | 164,378 | -0.36(-2.31%) |
Nov 02, 2007 | 14.92 | 15.63 | 14.38 | 15.51 | 197,733 | +0.78(+5.29%) |