Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 15.35 | 15.77 | 15.23 | 15.65 | 722,377 | +0.09(+0.58%) |
Jan 30, 2008 | 16.08 | 16.08 | 15.54 | 15.56 | 656,800 | -0.31(-1.95%) |
Jan 29, 2008 | 16.03 | 16.17 | 15.74 | 15.87 | 789,483 | -0.01(-0.06%) |
Jan 28, 2008 | 15.38 | 15.95 | 14.86 | 15.88 | 1,059,350 | +0.58(+3.79%) |
Jan 25, 2008 | 15.25 | 15.65 | 14.80 | 15.30 | 1,013,410 | +0.43(+2.89%) |
Jan 24, 2008 | 15.02 | 15.37 | 14.74 | 14.87 | 1,336,101 | -0.03(-0.20%) |
Jan 23, 2008 | 13.63 | 14.97 | 13.59 | 14.90 | 1,979,438 | +0.91(+6.50%) |
Jan 22, 2008 | 13.96 | 14.12 | 13.56 | 13.99 | 2,399,233 | -0.22(-1.55%) |
Jan 21, 2008 | 14.00 | 14.29 | 13.92 | 14.21 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 14.00 | 14.29 | 13.92 | 14.21 | 1,662,150 | +0.29(+2.08%) |
Jan 17, 2008 | 14.50 | 14.64 | 13.78 | 13.92 | 2,530,083 | -0.46(-3.20%) |
Jan 16, 2008 | 15.53 | 15.53 | 14.37 | 14.38 | 1,251,230 | -1.29(-8.23%) |
Jan 15, 2008 | 16.81 | 16.81 | 15.32 | 15.67 | 2,222,600 | -0.98(-5.89%) |
Jan 14, 2008 | 15.51 | 16.87 | 15.00 | 16.65 | 1,785,122 | +0.65(+4.06%) |
Jan 11, 2008 | 15.67 | 16.68 | 15.67 | 16.00 | 1,345,298 | +0.13(+0.82%) |
Jan 10, 2008 | 15.46 | 16.06 | 15.14 | 15.87 | 653,546 | +0.29(+1.86%) |
Jan 09, 2008 | 15.37 | 15.66 | 15.10 | 15.58 | 685,700 | +0.20(+1.30%) |
Jan 08, 2008 | 15.74 | 15.96 | 15.31 | 15.38 | 444,057 | -0.15(-0.97%) |
Jan 07, 2008 | 15.86 | 15.92 | 15.32 | 15.53 | 893,480 | -0.34(-2.14%) |
Jan 04, 2008 | 16.37 | 16.53 | 15.82 | 15.87 | 1,015,000 | -0.57(-3.47%) |
Jan 03, 2008 | 15.60 | 16.52 | 15.60 | 16.44 | 1,540,668 | +0.88(+5.66%) |
Jan 02, 2008 | 15.62 | 15.80 | 15.34 | 15.56 | 1,376,000 | -0.01(-0.06%) |
Jan 01, 2008 | 15.65 | 15.72 | 15.38 | 15.57 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 15.65 | 15.72 | 15.38 | 15.57 | 1,062,919 | -0.23(-1.46%) |
Dec 28, 2007 | 16.09 | 16.28 | 15.71 | 15.80 | 719,802 | -0.23(-1.43%) |
Dec 27, 2007 | 16.49 | 16.72 | 16.00 | 16.03 | 615,300 | -0.59(-3.55%) |
Dec 26, 2007 | 17.00 | 17.25 | 16.43 | 16.62 | 874,415 | -0.48(-2.81%) |
Dec 24, 2007 | 16.90 | 17.27 | 16.90 | 17.10 | 293,700 | +0.26(+1.54%) |
Dec 21, 2007 | 17.00 | 17.06 | 16.65 | 16.84 | 871,400 | -0.16(-0.94%) |
Dec 20, 2007 | 16.89 | 17.07 | 16.66 | 17.00 | 535,700 | +0.24(+1.43%) |
Dec 19, 2007 | 16.28 | 17.03 | 16.28 | 16.76 | 432,634 | +0.18(+1.09%) |
Dec 18, 2007 | 16.85 | 16.93 | 16.32 | 16.58 | 682,600 | -0.11(-0.66%) |
Dec 17, 2007 | 16.58 | 16.91 | 16.55 | 16.69 | 502,800 | -0.21(-1.24%) |
Dec 14, 2007 | 17.05 | 17.21 | 16.85 | 16.90 | 545,100 | -0.36(-2.09%) |
Dec 13, 2007 | 17.30 | 17.40 | 17.01 | 17.26 | 418,340 | -0.24(-1.37%) |
Dec 12, 2007 | 17.51 | 17.66 | 17.22 | 17.50 | 664,453 | +0.58(+3.43%) |
Dec 11, 2007 | 17.82 | 17.87 | 16.74 | 16.92 | 867,051 | -0.72(-4.08%) |
Dec 10, 2007 | 16.90 | 17.76 | 16.90 | 17.64 | 947,824 | +0.53(+3.10%) |
Dec 07, 2007 | 17.12 | 17.41 | 16.89 | 17.11 | 1,738,100 | +0.23(+1.36%) |
Dec 06, 2007 | 16.22 | 17.01 | 16.10 | 16.88 | 1,154,400 | +0.65(+4.00%) |
Dec 05, 2007 | 16.04 | 16.54 | 16.01 | 16.23 | 991,100 | +0.24(+1.50%) |
Dec 04, 2007 | 15.71 | 16.12 | 15.71 | 15.99 | 899,800 | +0.16(+1.01%) |
Dec 03, 2007 | 16.02 | 16.02 | 15.55 | 15.83 | 994,260 | +0.02(+0.13%) |
Nov 30, 2007 | 16.21 | 16.21 | 15.74 | 15.81 | 767,472 | -0.09(-0.57%) |
Nov 29, 2007 | 15.43 | 16.04 | 15.35 | 15.90 | 918,724 | +0.41(+2.65%) |
Nov 28, 2007 | 15.14 | 15.56 | 15.14 | 15.49 | 850,689 | +0.35(+2.31%) |
Nov 27, 2007 | 15.13 | 15.40 | 14.87 | 15.14 | 1,726,471 | -0.13(-0.85%) |
Nov 26, 2007 | 15.02 | 15.47 | 15.02 | 15.27 | 1,097,240 | +0.13(+0.86%) |
Nov 23, 2007 | 14.59 | 15.21 | 14.58 | 15.14 | 437,400 | +0.42(+2.85%) |
Nov 21, 2007 | 15.06 | 15.06 | 14.58 | 14.72 | 1,059,800 | -0.32(-2.13%) |
Nov 20, 2007 | 15.33 | 15.52 | 14.67 | 15.04 | 1,135,100 | -0.30(-1.96%) |
Nov 19, 2007 | 15.31 | 15.58 | 15.12 | 15.34 | 1,156,000 | -0.02(-0.13%) |
Nov 16, 2007 | 15.41 | 15.66 | 15.15 | 15.36 | 1,010,308 | +0.04(+0.26%) |
Nov 15, 2007 | 15.61 | 15.71 | 14.89 | 15.32 | 1,444,800 | -0.28(-1.79%) |
Nov 14, 2007 | 15.90 | 16.10 | 15.60 | 15.60 | 1,258,000 | -0.05(-0.32%) |
Nov 13, 2007 | 15.34 | 15.65 | 15.34 | 15.65 | 2,656,610 | +0.35(+2.29%) |
Nov 12, 2007 | 16.33 | 16.33 | 15.22 | 15.30 | 1,434,000 | -0.70(-4.37%) |
Nov 09, 2007 | 16.62 | 16.62 | 16.00 | 16.00 | 1,603,471 | -0.50(-3.03%) |
Nov 08, 2007 | 16.92 | 16.97 | 16.12 | 16.50 | 1,926,794 | -0.21(-1.26%) |
Nov 07, 2007 | 17.50 | 17.75 | 16.70 | 16.71 | 1,924,022 | -0.93(-5.27%) |
Nov 06, 2007 | 18.00 | 18.05 | 17.54 | 17.64 | 1,283,642 | -0.36(-2.00%) |
Nov 05, 2007 | 17.80 | 18.57 | 17.76 | 18.00 | 1,593,705 | -1.24(-6.44%) |
Nov 02, 2007 | 19.39 | 20.58 | 19.13 | 19.24 | 829,400 | -0.15(-0.77%) |