Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 17.03 | 17.43 | 16.91 | 17.29 | 1,254,111 | +0.04(+0.24%) |
Jan 30, 2008 | 17.21 | 17.88 | 16.68 | 17.25 | 1,495,995 | -0.21(-1.21%) |
Jan 29, 2008 | 17.40 | 17.50 | 17.11 | 17.46 | 926,314 | +0.14(+0.79%) |
Jan 28, 2008 | 16.57 | 17.34 | 16.57 | 17.32 | 1,437,693 | +0.66(+3.96%) |
Jan 25, 2008 | 16.98 | 17.02 | 16.51 | 16.66 | 1,574,384 | -0.27(-1.57%) |
Jan 24, 2008 | 17.47 | 17.47 | 16.72 | 16.93 | 1,489,859 | -0.44(-2.51%) |
Jan 23, 2008 | 15.85 | 17.50 | 15.85 | 17.36 | 2,180,517 | +1.12(+6.87%) |
Jan 22, 2008 | 15.25 | 16.35 | 15.25 | 16.25 | 1,570,003 | +0.39(+2.49%) |
Jan 21, 2008 | 16.29 | 16.38 | 15.64 | 15.85 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 16.29 | 16.38 | 15.64 | 15.85 | 1,254,421 | -0.38(-2.35%) |
Jan 17, 2008 | 16.69 | 16.91 | 16.23 | 16.23 | 1,243,808 | -0.44(-2.61%) |
Jan 16, 2008 | 16.04 | 16.88 | 15.65 | 16.67 | 1,777,003 | +0.84(+5.34%) |
Jan 15, 2008 | 16.04 | 16.10 | 15.81 | 15.83 | 597,979 | -0.37(-2.31%) |
Jan 14, 2008 | 16.25 | 16.30 | 16.06 | 16.20 | 786,106 | +0.10(+0.59%) |
Jan 11, 2008 | 16.16 | 16.17 | 15.78 | 16.10 | 2,302,230 | -0.22(-1.33%) |
Jan 10, 2008 | 16.03 | 16.45 | 15.92 | 16.32 | 899,199 | +0.14(+0.88%) |
Jan 09, 2008 | 15.88 | 16.23 | 15.72 | 16.18 | 1,066,643 | +0.21(+1.32%) |
Jan 08, 2008 | 16.46 | 16.99 | 15.96 | 15.97 | 2,124,527 | -0.01(-0.09%) |
Jan 07, 2008 | 15.87 | 16.19 | 15.78 | 15.98 | 916,365 | +0.16(+0.99%) |
Jan 04, 2008 | 15.75 | 15.98 | 15.72 | 15.83 | 1,184,813 | -0.11(-0.68%) |
Jan 03, 2008 | 16.21 | 16.23 | 15.88 | 15.93 | 884,975 | -0.22(-1.35%) |
Jan 02, 2008 | 16.44 | 16.50 | 16.14 | 16.15 | 651,632 | -0.32(-1.94%) |
Jan 01, 2008 | 16.47 | 16.60 | 16.35 | 16.47 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 16.47 | 16.60 | 16.35 | 16.47 | 660,194 | -0.05(-0.29%) |
Dec 28, 2007 | 16.59 | 16.81 | 16.50 | 16.52 | 590,918 | -0.14(-0.86%) |
Dec 27, 2007 | 17.21 | 17.23 | 16.65 | 16.66 | 769,916 | -0.67(-3.89%) |
Dec 26, 2007 | 17.53 | 17.68 | 17.25 | 17.34 | 718,249 | -0.25(-1.43%) |
Dec 24, 2007 | 17.15 | 17.62 | 17.15 | 17.59 | 260,147 | +0.31(+1.81%) |
Dec 21, 2007 | 17.38 | 17.38 | 16.89 | 17.28 | 1,533,194 | +0.22(+1.32%) |
Dec 20, 2007 | 17.32 | 17.33 | 16.90 | 17.05 | 776,011 | -0.17(-0.99%) |
Dec 19, 2007 | 17.31 | 17.50 | 17.18 | 17.22 | 527,059 | -0.16(-0.90%) |
Dec 18, 2007 | 17.41 | 17.44 | 17.13 | 17.38 | 711,072 | +0.16(+0.91%) |
Dec 17, 2007 | 17.51 | 17.58 | 17.22 | 17.22 | 711,798 | -0.40(-2.28%) |
Dec 14, 2007 | 17.52 | 17.88 | 17.43 | 17.62 | 652,175 | +0.00(+0.00%) |
Dec 13, 2007 | 17.45 | 17.66 | 17.37 | 17.62 | 551,434 | +0.05(+0.31%) |
Dec 12, 2007 | 17.94 | 18.06 | 17.36 | 17.57 | 864,139 | -0.01(-0.04%) |
Dec 11, 2007 | 18.16 | 18.22 | 17.58 | 17.58 | 712,451 | -0.60(-3.30%) |
Dec 10, 2007 | 18.29 | 18.39 | 18.09 | 18.17 | 681,987 | -0.07(-0.37%) |
Dec 07, 2007 | 18.30 | 18.36 | 18.11 | 18.24 | 504,735 | -0.03(-0.19%) |
Dec 06, 2007 | 18.20 | 18.28 | 18.09 | 18.28 | 553,343 | +0.12(+0.67%) |
Dec 05, 2007 | 18.20 | 18.22 | 17.89 | 18.15 | 646,889 | +0.14(+0.79%) |
Dec 04, 2007 | 17.81 | 18.26 | 17.75 | 18.01 | 669,651 | +0.06(+0.34%) |
Dec 03, 2007 | 17.78 | 18.09 | 17.72 | 17.95 | 702,252 | +0.05(+0.30%) |
Nov 30, 2007 | 17.85 | 18.07 | 17.68 | 17.90 | 1,029,735 | +0.18(+1.00%) |
Nov 29, 2007 | 17.62 | 17.78 | 17.53 | 17.72 | 850,038 | -0.01(-0.04%) |
Nov 28, 2007 | 17.67 | 17.96 | 17.62 | 17.73 | 998,456 | +0.05(+0.31%) |
Nov 27, 2007 | 17.44 | 17.73 | 17.38 | 17.67 | 1,011,110 | +0.28(+1.61%) |
Nov 26, 2007 | 17.81 | 17.84 | 17.37 | 17.39 | 531,550 | -0.46(-2.59%) |
Nov 23, 2007 | 17.73 | 17.92 | 17.63 | 17.85 | 401,497 | +0.16(+0.92%) |
Nov 21, 2007 | 17.73 | 17.99 | 17.51 | 17.69 | 737,644 | -0.11(-0.61%) |
Nov 20, 2007 | 17.69 | 18.04 | 17.39 | 17.80 | 1,028,120 | +0.04(+0.23%) |
Nov 19, 2007 | 17.85 | 17.99 | 17.61 | 17.76 | 846,198 | -0.27(-1.47%) |
Nov 16, 2007 | 17.92 | 18.07 | 17.73 | 18.02 | 967,616 | +0.13(+0.72%) |
Nov 15, 2007 | 18.14 | 18.24 | 17.82 | 17.90 | 748,071 | -0.30(-1.65%) |
Nov 14, 2007 | 18.49 | 18.55 | 18.16 | 18.20 | 704,455 | -0.23(-1.26%) |
Nov 13, 2007 | 18.28 | 18.49 | 18.09 | 18.43 | 989,219 | +0.31(+1.69%) |
Nov 12, 2007 | 17.71 | 18.33 | 17.66 | 18.12 | 1,201,188 | +0.43(+2.42%) |
Nov 09, 2007 | 16.59 | 18.04 | 16.59 | 17.69 | 1,638,883 | +0.86(+5.14%) |
Nov 08, 2007 | 17.83 | 17.83 | 16.70 | 16.83 | 4,416,220 | -0.98(-5.51%) |
Nov 07, 2007 | 17.86 | 18.12 | 17.79 | 17.81 | 1,136,499 | -0.35(-1.95%) |
Nov 06, 2007 | 17.92 | 18.22 | 17.83 | 18.16 | 1,195,239 | +0.28(+1.56%) |
Nov 05, 2007 | 17.73 | 18.08 | 17.72 | 17.88 | 981,883 | -0.12(-0.64%) |
Nov 02, 2007 | 18.14 | 18.15 | 17.77 | 18.00 | 1,218,148 | -0.14(-0.75%) |