Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 15.39 | 15.82 | 15.17 | 15.77 | 301,492 | +0.19(+1.22%) |
Jan 30, 2008 | 16.57 | 16.74 | 15.20 | 15.58 | 304,263 | -1.11(-6.65%) |
Jan 29, 2008 | 16.98 | 16.98 | 16.45 | 16.69 | 280,633 | -0.23(-1.36%) |
Jan 28, 2008 | 16.58 | 16.94 | 16.32 | 16.92 | 223,941 | +0.34(+2.05%) |
Jan 25, 2008 | 17.15 | 17.50 | 16.55 | 16.58 | 204,884 | -0.36(-2.13%) |
Jan 24, 2008 | 17.57 | 17.83 | 16.88 | 16.94 | 330,426 | -0.56(-3.20%) |
Jan 23, 2008 | 16.86 | 17.51 | 16.86 | 17.50 | 568,719 | +0.20(+1.16%) |
Jan 22, 2008 | 17.00 | 17.58 | 16.75 | 17.30 | 527,176 | +0.23(+1.35%) |
Jan 21, 2008 | 17.04 | 17.24 | 16.68 | 17.07 | 394,161 | +0.00(+0.00%) |
Jan 18, 2008 | 17.04 | 17.24 | 16.68 | 17.07 | 394,161 | +0.20(+1.19%) |
Jan 17, 2008 | 17.10 | 17.18 | 16.59 | 16.87 | 442,662 | -0.22(-1.29%) |
Jan 16, 2008 | 16.22 | 17.68 | 16.08 | 17.09 | 588,500 | +0.81(+4.98%) |
Jan 15, 2008 | 16.00 | 16.56 | 16.00 | 16.28 | 287,729 | +0.29(+1.81%) |
Jan 14, 2008 | 16.59 | 16.70 | 15.94 | 15.99 | 273,584 | -0.50(-3.03%) |
Jan 11, 2008 | 17.06 | 17.15 | 16.43 | 16.49 | 250,729 | -0.74(-4.29%) |
Jan 10, 2008 | 17.00 | 17.26 | 16.67 | 17.23 | 404,961 | -0.01(-0.06%) |
Jan 09, 2008 | 16.53 | 17.25 | 16.25 | 17.24 | 457,331 | +0.79(+4.80%) |
Jan 08, 2008 | 17.51 | 17.75 | 16.44 | 16.45 | 251,176 | -1.01(-5.78%) |
Jan 07, 2008 | 17.52 | 17.99 | 17.23 | 17.46 | 354,111 | -0.20(-1.13%) |
Jan 04, 2008 | 17.93 | 18.14 | 17.11 | 17.66 | 350,111 | -0.41(-2.27%) |
Jan 03, 2008 | 19.00 | 19.23 | 17.97 | 18.07 | 379,179 | -0.93(-4.89%) |
Jan 02, 2008 | 19.45 | 19.45 | 18.27 | 19.00 | 316,039 | -0.47(-2.41%) |
Jan 01, 2008 | 19.47 | 19.99 | 19.06 | 19.47 | 283,543 | +0.00(+0.00%) |
Dec 31, 2007 | 19.47 | 19.99 | 19.06 | 19.47 | 283,543 | -0.06(-0.31%) |
Dec 28, 2007 | 19.25 | 19.99 | 19.25 | 19.53 | 157,196 | +0.50(+2.63%) |
Dec 27, 2007 | 20.25 | 20.25 | 19.03 | 19.03 | 169,497 | -1.28(-6.30%) |
Dec 26, 2007 | 19.71 | 20.35 | 19.29 | 20.31 | 218,777 | +0.49(+2.47%) |
Dec 24, 2007 | 19.38 | 19.85 | 19.33 | 19.82 | 81,076 | +0.44(+2.27%) |
Dec 21, 2007 | 18.73 | 19.45 | 18.62 | 19.38 | 520,356 | +0.99(+5.38%) |
Dec 20, 2007 | 18.44 | 18.74 | 17.77 | 18.39 | 200,783 | +0.18(+0.99%) |
Dec 19, 2007 | 18.22 | 18.36 | 17.60 | 18.21 | 151,153 | -0.01(-0.05%) |
Dec 18, 2007 | 18.50 | 18.68 | 17.50 | 18.22 | 315,306 | -0.04(-0.22%) |
Dec 17, 2007 | 18.27 | 18.49 | 18.10 | 18.26 | 151,710 | -0.16(-0.87%) |
Dec 14, 2007 | 18.11 | 18.51 | 18.00 | 18.42 | 143,224 | +0.00(+0.00%) |
Dec 13, 2007 | 18.34 | 18.56 | 18.15 | 18.42 | 121,961 | -0.10(-0.54%) |
Dec 12, 2007 | 18.87 | 19.12 | 18.17 | 18.52 | 128,413 | +0.20(+1.09%) |
Dec 11, 2007 | 19.15 | 19.24 | 18.27 | 18.32 | 163,415 | -0.70(-3.68%) |
Dec 10, 2007 | 18.62 | 19.04 | 18.60 | 19.02 | 126,844 | +0.37(+1.98%) |
Dec 07, 2007 | 19.05 | 19.05 | 18.34 | 18.65 | 137,251 | -0.35(-1.84%) |
Dec 06, 2007 | 18.18 | 19.23 | 18.12 | 19.00 | 137,780 | +0.82(+4.51%) |
Dec 05, 2007 | 18.32 | 18.46 | 17.95 | 18.18 | 207,765 | +0.20(+1.11%) |
Dec 04, 2007 | 18.10 | 18.29 | 17.75 | 17.98 | 106,716 | -0.32(-1.75%) |
Dec 03, 2007 | 18.90 | 19.48 | 18.23 | 18.30 | 163,711 | -0.60(-3.17%) |
Nov 30, 2007 | 19.22 | 19.44 | 18.76 | 18.90 | 193,491 | +0.04(+0.21%) |
Nov 29, 2007 | 18.99 | 19.20 | 18.69 | 18.86 | 109,425 | -0.14(-0.74%) |
Nov 28, 2007 | 18.35 | 19.21 | 18.35 | 19.00 | 238,584 | +0.86(+4.74%) |
Nov 27, 2007 | 18.27 | 18.86 | 18.09 | 18.14 | 234,402 | -0.04(-0.22%) |
Nov 26, 2007 | 19.00 | 19.12 | 18.16 | 18.18 | 183,383 | -0.81(-4.27%) |
Nov 23, 2007 | 18.51 | 19.26 | 18.13 | 18.99 | 78,955 | +0.74(+4.05%) |
Nov 21, 2007 | 18.03 | 18.85 | 17.93 | 18.25 | 176,294 | +0.15(+0.83%) |
Nov 20, 2007 | 17.90 | 18.46 | 17.59 | 18.10 | 209,168 | +0.39(+2.20%) |
Nov 19, 2007 | 17.82 | 17.99 | 17.50 | 17.71 | 129,386 | -0.33(-1.83%) |
Nov 16, 2007 | 18.29 | 18.44 | 17.76 | 18.04 | 185,786 | -0.20(-1.10%) |
Nov 15, 2007 | 18.32 | 18.87 | 18.01 | 18.24 | 228,510 | -0.23(-1.25%) |
Nov 14, 2007 | 18.31 | 18.64 | 17.95 | 18.47 | 167,889 | +0.29(+1.60%) |
Nov 13, 2007 | 18.08 | 18.29 | 17.44 | 18.18 | 244,068 | +0.30(+1.68%) |
Nov 12, 2007 | 18.33 | 18.35 | 17.73 | 17.88 | 179,700 | -0.43(-2.35%) |
Nov 09, 2007 | 19.12 | 19.42 | 18.25 | 18.31 | 189,397 | -1.04(-5.37%) |
Nov 08, 2007 | 19.53 | 19.74 | 18.62 | 19.35 | 199,847 | -0.03(-0.15%) |
Nov 07, 2007 | 20.01 | 20.19 | 19.26 | 19.38 | 157,259 | -0.89(-4.39%) |
Nov 06, 2007 | 19.47 | 20.29 | 19.39 | 20.27 | 143,962 | +0.79(+4.06%) |
Nov 05, 2007 | 19.47 | 19.72 | 19.17 | 19.48 | 174,511 | -0.22(-1.12%) |
Nov 02, 2007 | 19.84 | 20.10 | 19.46 | 19.70 | 163,060 | +0.17(+0.87%) |