Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 16.00 | 17.10 | 15.63 | 16.72 | 1,506,824 | +0.57(+3.52%) |
Jan 30, 2008 | 15.71 | 16.72 | 15.66 | 16.16 | 999,971 | +0.44(+2.83%) |
Jan 29, 2008 | 15.83 | 15.93 | 15.42 | 15.71 | 771,397 | -0.17(-1.10%) |
Jan 28, 2008 | 15.39 | 15.89 | 15.26 | 15.89 | 894,895 | +0.68(+4.46%) |
Jan 25, 2008 | 16.15 | 16.27 | 15.14 | 15.21 | 425,974 | -0.38(-2.41%) |
Jan 24, 2008 | 15.17 | 15.74 | 14.95 | 15.58 | 789,818 | +0.38(+2.47%) |
Jan 23, 2008 | 14.19 | 15.24 | 13.99 | 15.21 | 1,104,830 | +0.69(+4.74%) |
Jan 22, 2008 | 14.04 | 14.74 | 13.99 | 14.52 | 1,365,123 | -0.24(-1.65%) |
Jan 21, 2008 | 15.23 | 15.46 | 14.50 | 14.76 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 15.23 | 15.46 | 14.50 | 14.76 | 929,121 | -0.46(-3.01%) |
Jan 17, 2008 | 16.17 | 16.36 | 15.15 | 15.22 | 981,877 | -0.80(-5.01%) |
Jan 16, 2008 | 16.16 | 16.27 | 15.81 | 16.02 | 1,396,080 | +0.26(+1.66%) |
Jan 15, 2008 | 15.72 | 15.98 | 15.60 | 15.76 | 459,328 | -0.45(-2.77%) |
Jan 14, 2008 | 16.49 | 16.49 | 16.08 | 16.21 | 701,310 | -0.07(-0.45%) |
Jan 11, 2008 | 16.44 | 16.56 | 16.11 | 16.28 | 707,632 | -0.26(-1.58%) |
Jan 10, 2008 | 16.29 | 16.80 | 16.10 | 16.55 | 847,152 | -0.07(-0.44%) |
Jan 09, 2008 | 16.13 | 16.62 | 16.05 | 16.62 | 1,105,048 | +0.61(+3.81%) |
Jan 08, 2008 | 16.10 | 16.52 | 16.00 | 16.01 | 1,134,914 | +0.20(+1.25%) |
Jan 07, 2008 | 16.09 | 16.14 | 15.64 | 15.81 | 1,427,908 | -0.19(-1.18%) |
Jan 04, 2008 | 16.45 | 16.45 | 15.94 | 16.00 | 788,510 | -0.83(-4.93%) |
Jan 03, 2008 | 16.97 | 17.09 | 16.78 | 16.83 | 376,924 | -0.06(-0.38%) |
Jan 02, 2008 | 17.17 | 17.39 | 16.77 | 16.89 | 829,494 | -0.06(-0.35%) |
Jan 01, 2008 | 16.89 | 17.13 | 16.83 | 16.95 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 16.89 | 17.13 | 16.83 | 16.95 | 405,482 | +0.04(+0.24%) |
Dec 28, 2007 | 17.12 | 17.50 | 16.50 | 16.91 | 1,132,952 | -0.06(-0.35%) |
Dec 27, 2007 | 17.08 | 17.30 | 16.96 | 16.97 | 361,010 | -0.24(-1.39%) |
Dec 26, 2007 | 17.00 | 17.32 | 16.85 | 17.21 | 314,357 | +0.28(+1.68%) |
Dec 24, 2007 | 16.90 | 17.01 | 16.81 | 16.93 | 134,506 | +0.09(+0.52%) |
Dec 21, 2007 | 16.63 | 16.94 | 16.61 | 16.84 | 573,997 | +0.26(+1.55%) |
Dec 20, 2007 | 16.58 | 16.67 | 16.36 | 16.58 | 672,533 | +0.23(+1.43%) |
Dec 19, 2007 | 16.38 | 16.66 | 16.15 | 16.35 | 844,318 | -0.07(-0.45%) |
Dec 18, 2007 | 16.75 | 16.99 | 16.05 | 16.42 | 993,867 | -0.29(-1.73%) |
Dec 17, 2007 | 17.17 | 17.25 | 16.51 | 16.71 | 675,149 | -0.66(-3.80%) |
Dec 14, 2007 | 17.39 | 17.83 | 17.11 | 17.37 | 1,789,790 | -0.33(-1.87%) |
Dec 13, 2007 | 17.87 | 18.09 | 17.54 | 17.70 | 1,505,082 | -0.50(-2.75%) |
Dec 12, 2007 | 17.76 | 18.62 | 17.76 | 18.20 | 2,021,743 | +0.96(+5.56%) |
Dec 11, 2007 | 17.89 | 18.29 | 17.16 | 17.24 | 2,083,078 | +0.04(+0.21%) |
Dec 10, 2007 | 17.00 | 17.43 | 16.95 | 17.21 | 2,545,818 | +0.06(+0.35%) |
Dec 07, 2007 | 15.98 | 17.52 | 15.95 | 17.15 | 2,421,122 | +0.97(+5.98%) |
Dec 06, 2007 | 15.80 | 16.19 | 15.76 | 16.18 | 592,745 | +0.38(+2.41%) |
Dec 05, 2007 | 15.64 | 15.94 | 15.64 | 15.80 | 561,571 | +0.61(+4.05%) |
Dec 04, 2007 | 15.14 | 15.32 | 14.87 | 15.18 | 455,840 | -0.11(-0.75%) |
Dec 03, 2007 | 15.23 | 15.49 | 15.14 | 15.30 | 432,514 | +0.15(+1.00%) |
Nov 30, 2007 | 15.52 | 15.64 | 15.03 | 15.15 | 557,769 | +0.04(+0.24%) |
Nov 29, 2007 | 14.84 | 15.31 | 14.66 | 15.11 | 1,036,159 | +0.20(+1.32%) |
Nov 28, 2007 | 14.32 | 15.02 | 14.32 | 14.91 | 709,594 | +1.01(+7.26%) |
Nov 27, 2007 | 13.76 | 14.06 | 13.68 | 13.90 | 481,564 | +0.22(+1.61%) |
Nov 26, 2007 | 14.32 | 14.37 | 13.60 | 13.68 | 1,067,552 | -0.72(-5.00%) |
Nov 23, 2007 | 14.48 | 14.48 | 14.25 | 14.40 | 166,116 | -0.11(-0.79%) |
Nov 21, 2007 | 15.09 | 15.09 | 14.36 | 14.52 | 993,867 | -1.04(-6.69%) |
Nov 20, 2007 | 15.38 | 15.92 | 15.31 | 15.56 | 415,074 | +0.25(+1.65%) |
Nov 19, 2007 | 15.53 | 15.78 | 15.24 | 15.31 | 865,464 | -0.52(-3.28%) |
Nov 16, 2007 | 15.76 | 15.97 | 15.33 | 15.83 | 801,132 | +0.55(+3.57%) |
Nov 15, 2007 | 15.14 | 15.58 | 15.12 | 15.28 | 517,752 | -0.22(-1.45%) |
Nov 14, 2007 | 15.78 | 15.78 | 15.40 | 15.50 | 1,098,726 | -0.50(-3.12%) |
Nov 13, 2007 | 15.52 | 16.05 | 15.30 | 16.00 | 1,263,746 | +1.83(+12.91%) |
Nov 12, 2007 | 15.22 | 15.32 | 14.11 | 14.17 | 1,710,001 | -1.15(-7.51%) |
Nov 09, 2007 | 14.89 | 15.44 | 14.84 | 15.33 | 714,826 | +0.12(+0.78%) |
Nov 08, 2007 | 15.55 | 15.66 | 14.87 | 15.21 | 918,439 | -0.17(-1.07%) |
Nov 07, 2007 | 15.64 | 15.83 | 15.34 | 15.37 | 1,355,749 | -0.45(-2.87%) |
Nov 06, 2007 | 15.45 | 15.83 | 15.43 | 15.83 | 992,777 | +1.00(+6.78%) |
Nov 05, 2007 | 14.28 | 14.98 | 14.28 | 14.82 | 914,297 | +0.40(+2.77%) |
Nov 02, 2007 | 14.47 | 14.52 | 14.18 | 14.42 | 309,125 | +0.08(+0.58%) |