Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 15.85 | 16.87 | 15.65 | 16.87 | 14,697 | +0.82(+5.09%) |
Jan 30, 2008 | 16.06 | 16.38 | 15.35 | 16.05 | 34,171 | -0.08(-0.52%) |
Jan 29, 2008 | 16.04 | 16.19 | 16.04 | 16.14 | 10,288 | +0.13(+0.82%) |
Jan 28, 2008 | 15.40 | 16.01 | 15.31 | 16.01 | 54,748 | +0.50(+3.19%) |
Jan 25, 2008 | 15.31 | 15.60 | 15.31 | 15.51 | 20,944 | +0.33(+2.15%) |
Jan 24, 2008 | 14.94 | 15.73 | 14.94 | 15.19 | 32,702 | +0.04(+0.27%) |
Jan 23, 2008 | 15.35 | 15.49 | 14.75 | 15.15 | 34,171 | -0.20(-1.33%) |
Jan 22, 2008 | 14.94 | 15.48 | 14.69 | 15.35 | 24,985 | -0.13(-0.83%) |
Jan 21, 2008 | 15.85 | 16.10 | 15.27 | 15.48 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 15.85 | 16.10 | 15.27 | 15.48 | 38,213 | -0.40(-2.52%) |
Jan 17, 2008 | 16.00 | 16.38 | 15.59 | 15.88 | 36,009 | -0.34(-2.08%) |
Jan 16, 2008 | 16.06 | 16.46 | 16.06 | 16.21 | 30,130 | +0.02(+0.12%) |
Jan 15, 2008 | 16.17 | 16.56 | 15.96 | 16.20 | 19,841 | +0.14(+0.85%) |
Jan 14, 2008 | 15.68 | 16.30 | 15.68 | 16.06 | 47,767 | +0.05(+0.29%) |
Jan 11, 2008 | 15.43 | 16.07 | 15.38 | 16.01 | 78,999 | -0.05(-0.29%) |
Jan 10, 2008 | 16.47 | 17.19 | 16.01 | 16.06 | 44,320 | -0.78(-4.65%) |
Jan 09, 2008 | 16.75 | 17.04 | 16.67 | 16.84 | 14,697 | +0.17(+1.05%) |
Jan 08, 2008 | 16.33 | 16.97 | 15.92 | 16.67 | 40,436 | +0.20(+1.22%) |
Jan 07, 2008 | 17.25 | 17.25 | 15.50 | 16.47 | 165,898 | -0.92(-5.31%) |
Jan 04, 2008 | 18.23 | 18.29 | 17.15 | 17.39 | 26,823 | -0.87(-4.77%) |
Jan 03, 2008 | 18.59 | 18.59 | 18.23 | 18.26 | 21,311 | -0.37(-1.97%) |
Jan 02, 2008 | 18.92 | 19.00 | 18.54 | 18.63 | 15,799 | -0.29(-1.51%) |
Jan 01, 2008 | 18.51 | 18.91 | 18.37 | 18.91 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 18.51 | 18.91 | 18.37 | 18.91 | 14,330 | +0.24(+1.28%) |
Dec 28, 2007 | 18.87 | 19.19 | 18.60 | 18.68 | 15,799 | -0.12(-0.62%) |
Dec 27, 2007 | 18.72 | 18.83 | 18.72 | 18.79 | 3,306 | +0.04(+0.22%) |
Dec 26, 2007 | 18.78 | 18.91 | 18.64 | 18.75 | 8,818 | -0.16(-0.86%) |
Dec 24, 2007 | 18.98 | 18.98 | 18.78 | 18.91 | 7,716 | -0.00(-0.01%) |
Dec 21, 2007 | 18.78 | 19.09 | 18.78 | 18.92 | 18,739 | +0.27(+1.46%) |
Dec 20, 2007 | 18.79 | 19.08 | 18.64 | 18.65 | 44,460 | -0.16(-0.87%) |
Dec 19, 2007 | 19.43 | 19.43 | 18.81 | 18.81 | 11,794 | -0.20(-1.06%) |
Dec 18, 2007 | 18.16 | 19.13 | 18.16 | 19.01 | 22,050 | +0.53(+2.85%) |
Dec 17, 2007 | 18.64 | 18.71 | 18.37 | 18.48 | 42,255 | -0.86(-4.43%) |
Dec 14, 2007 | 19.47 | 19.57 | 19.27 | 19.34 | 6,246 | +0.22(+1.15%) |
Dec 13, 2007 | 19.04 | 19.61 | 19.04 | 19.12 | 9,553 | -0.07(-0.34%) |
Dec 12, 2007 | 19.25 | 19.32 | 19.19 | 19.19 | 2,939 | +0.00(+0.00%) |
Dec 11, 2007 | 19.19 | 19.19 | 19.19 | 19.19 | 1,102 | -0.37(-1.91%) |
Dec 10, 2007 | 19.85 | 19.85 | 19.15 | 19.56 | 15,432 | -0.14(-0.73%) |
Dec 07, 2007 | 19.81 | 19.81 | 19.60 | 19.70 | 11,023 | +0.24(+1.26%) |
Dec 06, 2007 | 19.73 | 20.00 | 19.46 | 19.46 | 24,985 | -0.41(-2.05%) |
Dec 05, 2007 | 19.41 | 20.00 | 19.41 | 19.87 | 11,390 | +0.48(+2.50%) |
Dec 04, 2007 | 19.97 | 20.07 | 19.38 | 19.38 | 18,371 | -0.36(-1.83%) |
Dec 03, 2007 | 18.42 | 19.94 | 18.27 | 19.74 | 81,571 | +1.31(+7.09%) |
Nov 30, 2007 | 18.51 | 18.51 | 18.37 | 18.44 | 14,697 | -0.37(-1.95%) |
Nov 29, 2007 | 18.32 | 19.07 | 18.13 | 18.81 | 21,678 | +0.49(+2.66%) |
Nov 28, 2007 | 19.59 | 19.59 | 17.88 | 18.32 | 14,330 | +0.11(+0.60%) |
Nov 27, 2007 | 19.36 | 19.94 | 17.96 | 18.21 | 96,636 | -1.52(-7.71%) |
Nov 26, 2007 | 19.77 | 19.77 | 19.46 | 19.73 | 22,781 | +0.07(+0.35%) |
Nov 23, 2007 | 19.73 | 19.77 | 19.47 | 19.66 | 14,330 | +0.33(+1.72%) |
Nov 21, 2007 | 19.60 | 19.87 | 19.33 | 19.33 | 47,399 | -0.53(-2.69%) |
Nov 20, 2007 | 19.51 | 20.07 | 19.32 | 19.86 | 28,660 | +0.73(+3.83%) |
Nov 19, 2007 | 19.46 | 19.75 | 19.13 | 19.13 | 24,985 | +0.05(+0.29%) |
Nov 16, 2007 | 19.03 | 19.86 | 18.15 | 19.08 | 17,637 | +0.05(+0.24%) |
Nov 15, 2007 | 19.49 | 19.51 | 18.63 | 19.03 | 36,376 | -0.48(-2.46%) |
Nov 14, 2007 | 19.39 | 21.59 | 19.26 | 19.51 | 30,130 | +0.12(+0.62%) |
Nov 13, 2007 | 19.38 | 19.46 | 19.21 | 19.39 | 21,678 | +0.05(+0.27%) |
Nov 12, 2007 | 19.45 | 20.41 | 18.82 | 19.34 | 66,877 | -0.11(-0.55%) |
Nov 09, 2007 | 19.19 | 19.45 | 19.19 | 19.45 | 37,846 | +0.39(+2.06%) |
Nov 08, 2007 | 19.18 | 19.19 | 18.78 | 19.05 | 21,311 | +0.01(+0.04%) |
Nov 07, 2007 | 18.66 | 19.18 | 18.66 | 19.05 | 27,190 | +0.40(+2.16%) |
Nov 06, 2007 | 19.05 | 19.11 | 18.56 | 18.64 | 31,967 | -0.34(-1.78%) |
Nov 05, 2007 | 18.75 | 19.04 | 18.74 | 18.98 | 9,185 | +0.53(+2.86%) |
Nov 02, 2007 | 19.05 | 19.05 | 18.45 | 18.45 | 12,860 | -0.52(-2.75%) |