Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 15.58 | 16.37 | 15.58 | 15.58 | 8,238 | -0.35(-2.22%) |
Jan 30, 2008 | 16.04 | 16.04 | 15.25 | 15.94 | 1,338 | +0.47(+3.03%) |
Jan 29, 2008 | 16.03 | 16.03 | 15.41 | 15.47 | 851 | -0.31(-1.98%) |
Jan 28, 2008 | 15.29 | 15.86 | 15.29 | 15.78 | 1,931 | +0.25(+1.59%) |
Jan 25, 2008 | 15.63 | 16.37 | 15.53 | 15.53 | 8,163 | -0.16(-1.05%) |
Jan 24, 2008 | 15.67 | 16.12 | 15.63 | 15.70 | 4,610 | -0.11(-0.68%) |
Jan 23, 2008 | 15.58 | 16.44 | 15.58 | 15.80 | 2,068 | +0.14(+0.89%) |
Jan 22, 2008 | 16.08 | 17.13 | 15.66 | 15.66 | 2,741 | -0.43(-2.66%) |
Jan 21, 2008 | 16.02 | 16.53 | 15.53 | 16.09 | 8,722 | +0.00(+0.00%) |
Jan 18, 2008 | 16.02 | 16.53 | 15.53 | 16.09 | 8,722 | -0.19(-1.16%) |
Jan 17, 2008 | 16.36 | 17.14 | 15.83 | 16.28 | 9,263 | +0.06(+0.35%) |
Jan 16, 2008 | 16.13 | 16.36 | 16.11 | 16.22 | 3,926 | +0.06(+0.36%) |
Jan 15, 2008 | 16.10 | 16.17 | 16.03 | 16.17 | 10,500 | +0.09(+0.56%) |
Jan 14, 2008 | 16.33 | 16.33 | 16.04 | 16.08 | 3,041 | -0.28(-1.71%) |
Jan 11, 2008 | 15.66 | 16.35 | 15.66 | 16.35 | 1,581 | +0.13(+0.81%) |
Jan 10, 2008 | 16.32 | 16.36 | 16.04 | 16.22 | 6,008 | -0.11(-0.65%) |
Jan 09, 2008 | 15.81 | 16.33 | 15.75 | 16.33 | 3,157 | +0.27(+1.69%) |
Jan 08, 2008 | 15.89 | 16.19 | 15.83 | 16.06 | 6,813 | -0.48(-2.88%) |
Jan 07, 2008 | 15.92 | 16.54 | 15.92 | 16.54 | 279 | +0.26(+1.62%) |
Jan 04, 2008 | 15.72 | 16.84 | 15.72 | 16.27 | 7,635 | -0.13(-0.80%) |
Jan 03, 2008 | 16.80 | 16.80 | 16.40 | 16.40 | 2,557 | +0.25(+1.58%) |
Jan 02, 2008 | 16.85 | 16.85 | 16.15 | 16.15 | 4,441 | -0.30(-1.85%) |
Jan 01, 2008 | 16.85 | 16.89 | 15.66 | 16.45 | 2,068 | +0.00(+0.00%) |
Dec 31, 2007 | 16.85 | 16.89 | 15.66 | 16.45 | 2,068 | -0.42(-2.48%) |
Dec 28, 2007 | 16.44 | 16.87 | 15.88 | 16.87 | 7,640 | +0.32(+1.94%) |
Dec 27, 2007 | 16.71 | 16.76 | 16.55 | 16.55 | 1,163 | -0.43(-2.52%) |
Dec 26, 2007 | 17.17 | 17.24 | 16.98 | 16.98 | 1,368 | +0.27(+1.62%) |
Dec 24, 2007 | 16.85 | 16.85 | 16.71 | 16.71 | 486 | -0.13(-0.78%) |
Dec 21, 2007 | 16.84 | 16.84 | 16.84 | 16.84 | 121 | +0.52(+3.20%) |
Dec 20, 2007 | 16.09 | 16.44 | 16.00 | 16.32 | 2,567 | -0.42(-2.53%) |
Dec 19, 2007 | 16.64 | 17.26 | 16.48 | 16.74 | 4,802 | -0.21(-1.21%) |
Dec 18, 2007 | 16.68 | 17.62 | 16.64 | 16.95 | 1,170 | -0.52(-2.96%) |
Dec 17, 2007 | 17.60 | 17.60 | 17.14 | 17.46 | 1,497 | +0.21(+1.19%) |
Dec 14, 2007 | 16.68 | 17.26 | 16.68 | 17.26 | 912 | +0.00(+0.00%) |
Dec 13, 2007 | 17.67 | 17.67 | 17.04 | 17.26 | 1,946 | -0.51(-2.87%) |
Dec 12, 2007 | 18.04 | 18.04 | 17.77 | 17.77 | 973 | +0.20(+1.12%) |
Dec 11, 2007 | 17.52 | 17.67 | 17.52 | 17.57 | 2,798 | -0.07(-0.42%) |
Dec 10, 2007 | 17.87 | 17.87 | 16.77 | 17.65 | 4,747 | +0.05(+0.28%) |
Dec 07, 2007 | 17.67 | 18.04 | 17.60 | 17.60 | 2,376 | -0.25(-1.43%) |
Dec 06, 2007 | 17.51 | 17.85 | 17.25 | 17.85 | 5,980 | +0.41(+2.36%) |
Dec 05, 2007 | 17.26 | 17.52 | 17.09 | 17.44 | 3,900 | -0.09(-0.52%) |
Dec 04, 2007 | 17.09 | 17.53 | 17.09 | 17.53 | 1,338 | +0.40(+2.33%) |
Dec 03, 2007 | 16.44 | 17.26 | 16.38 | 17.13 | 3,514 | +0.54(+3.24%) |
Nov 30, 2007 | 16.59 | 16.59 | 16.59 | 16.59 | 486 | -0.01(-0.05%) |
Nov 29, 2007 | 16.60 | 17.22 | 16.60 | 16.60 | 2,908 | +0.04(+0.25%) |
Nov 28, 2007 | 15.84 | 16.60 | 15.84 | 16.56 | 7,540 | +0.75(+4.73%) |
Nov 27, 2007 | 16.31 | 16.60 | 15.63 | 15.81 | 6,128 | -0.75(-4.52%) |
Nov 26, 2007 | 16.19 | 16.72 | 16.19 | 16.56 | 4,515 | +0.33(+2.03%) |
Nov 23, 2007 | 16.30 | 16.35 | 16.23 | 16.23 | 2,459 | +0.21(+1.28%) |
Nov 21, 2007 | 16.44 | 16.60 | 16.03 | 16.03 | 3,650 | -0.42(-2.55%) |
Nov 20, 2007 | 16.48 | 17.04 | 16.45 | 16.45 | 3,863 | -0.84(-4.85%) |
Nov 19, 2007 | 16.68 | 17.29 | 16.56 | 17.28 | 2,433 | +0.07(+0.43%) |
Nov 16, 2007 | 16.89 | 17.49 | 16.40 | 17.21 | 4,745 | +0.25(+1.45%) |
Nov 15, 2007 | 16.60 | 16.96 | 16.60 | 16.96 | 2,263 | +0.36(+2.18%) |
Nov 14, 2007 | 16.51 | 16.60 | 16.42 | 16.60 | 2,359 | +0.53(+3.27%) |
Nov 13, 2007 | 15.85 | 16.23 | 15.85 | 16.08 | 2,156 | +0.03(+0.20%) |
Nov 12, 2007 | 15.41 | 16.12 | 15.41 | 16.04 | 2,433 | +0.10(+0.62%) |
Nov 09, 2007 | 15.57 | 16.03 | 15.57 | 15.94 | 4,867 | +0.38(+2.43%) |
Nov 08, 2007 | 16.03 | 16.03 | 15.57 | 15.57 | 851 | -0.46(-2.87%) |
Nov 07, 2007 | 15.44 | 16.03 | 15.44 | 16.03 | 5,403 | +0.29(+1.83%) |
Nov 06, 2007 | 15.39 | 16.02 | 15.39 | 15.74 | 9,077 | +0.12(+0.79%) |
Nov 05, 2007 | 15.39 | 15.62 | 15.39 | 15.62 | 2,803 | +0.06(+0.37%) |
Nov 02, 2007 | 15.39 | 15.66 | 15.39 | 15.56 | 7,099 | -0.10(-0.63%) |