Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 15.92 | 16.95 | 15.72 | 16.95 | 14,629 | +0.82(+5.09%) |
Jan 30, 2008 | 16.13 | 16.45 | 15.43 | 16.13 | 34,012 | -0.08(-0.52%) |
Jan 29, 2008 | 16.12 | 16.27 | 16.12 | 16.21 | 10,240 | +0.13(+0.82%) |
Jan 28, 2008 | 15.47 | 16.08 | 15.38 | 16.08 | 54,493 | +0.50(+3.19%) |
Jan 25, 2008 | 15.38 | 15.67 | 15.38 | 15.59 | 20,846 | +0.33(+2.15%) |
Jan 24, 2008 | 15.01 | 15.80 | 15.01 | 15.26 | 32,549 | +0.04(+0.27%) |
Jan 23, 2008 | 15.42 | 15.56 | 14.81 | 15.22 | 34,012 | -0.21(-1.33%) |
Jan 22, 2008 | 15.01 | 15.55 | 14.76 | 15.42 | 24,869 | -0.13(-0.83%) |
Jan 21, 2008 | 15.92 | 16.17 | 15.34 | 15.55 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 15.92 | 16.17 | 15.34 | 15.55 | 38,035 | -0.40(-2.52%) |
Jan 17, 2008 | 16.07 | 16.46 | 15.66 | 15.95 | 35,841 | -0.34(-2.08%) |
Jan 16, 2008 | 16.13 | 16.53 | 16.13 | 16.29 | 29,989 | +0.02(+0.12%) |
Jan 15, 2008 | 16.24 | 16.64 | 16.04 | 16.27 | 19,749 | +0.14(+0.85%) |
Jan 14, 2008 | 15.75 | 16.38 | 15.75 | 16.14 | 47,544 | +0.05(+0.29%) |
Jan 11, 2008 | 15.50 | 16.15 | 15.45 | 16.09 | 78,631 | -0.05(-0.29%) |
Jan 10, 2008 | 16.54 | 17.27 | 16.08 | 16.14 | 44,113 | -0.79(-4.65%) |
Jan 09, 2008 | 16.82 | 17.12 | 16.75 | 16.92 | 14,629 | +0.18(+1.04%) |
Jan 08, 2008 | 16.41 | 17.05 | 16.00 | 16.75 | 40,248 | +0.20(+1.22%) |
Jan 07, 2008 | 17.34 | 17.34 | 15.57 | 16.55 | 165,125 | -0.93(-5.31%) |
Jan 04, 2008 | 18.32 | 18.37 | 17.23 | 17.47 | 26,698 | -0.87(-4.77%) |
Jan 03, 2008 | 18.68 | 18.68 | 18.32 | 18.35 | 21,212 | -0.37(-1.97%) |
Jan 02, 2008 | 19.01 | 19.09 | 18.63 | 18.72 | 15,726 | -0.29(-1.51%) |
Jan 01, 2008 | 18.59 | 19.00 | 18.46 | 19.00 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 18.59 | 19.00 | 18.46 | 19.00 | 14,263 | +0.24(+1.28%) |
Dec 28, 2007 | 18.96 | 19.28 | 18.69 | 18.76 | 15,726 | -0.12(-0.62%) |
Dec 27, 2007 | 18.80 | 18.92 | 18.80 | 18.88 | 3,291 | +0.04(+0.22%) |
Dec 26, 2007 | 18.87 | 19.00 | 18.73 | 18.84 | 8,777 | -0.16(-0.86%) |
Dec 24, 2007 | 19.07 | 19.07 | 18.87 | 19.00 | 7,680 | -0.00(-0.01%) |
Dec 21, 2007 | 18.87 | 19.18 | 18.87 | 19.01 | 18,652 | +0.27(+1.46%) |
Dec 20, 2007 | 18.88 | 19.17 | 18.73 | 18.73 | 44,252 | -0.16(-0.87%) |
Dec 19, 2007 | 19.52 | 19.52 | 18.89 | 18.90 | 11,739 | -0.20(-1.06%) |
Dec 18, 2007 | 18.24 | 19.22 | 18.24 | 19.10 | 21,947 | +0.53(+2.85%) |
Dec 17, 2007 | 18.73 | 18.80 | 18.46 | 18.57 | 42,058 | -0.86(-4.43%) |
Dec 14, 2007 | 19.56 | 19.66 | 19.36 | 19.43 | 6,217 | +0.22(+1.15%) |
Dec 13, 2007 | 19.13 | 19.70 | 19.13 | 19.21 | 9,508 | -0.07(-0.34%) |
Dec 12, 2007 | 19.34 | 19.41 | 19.28 | 19.28 | 2,925 | +0.00(+0.00%) |
Dec 11, 2007 | 19.28 | 19.28 | 19.28 | 19.28 | 1,097 | -0.37(-1.91%) |
Dec 10, 2007 | 19.94 | 19.94 | 19.24 | 19.65 | 15,360 | -0.14(-0.73%) |
Dec 07, 2007 | 19.90 | 19.91 | 19.69 | 19.80 | 10,971 | +0.25(+1.26%) |
Dec 06, 2007 | 19.82 | 20.09 | 19.55 | 19.55 | 24,869 | -0.41(-2.06%) |
Dec 05, 2007 | 19.50 | 20.09 | 19.50 | 19.96 | 11,337 | +0.49(+2.50%) |
Dec 04, 2007 | 20.06 | 20.16 | 19.47 | 19.47 | 18,286 | -0.36(-1.83%) |
Dec 03, 2007 | 18.51 | 20.03 | 18.35 | 19.84 | 81,191 | +1.31(+7.08%) |
Nov 30, 2007 | 18.59 | 18.59 | 18.46 | 18.52 | 14,629 | -0.37(-1.95%) |
Nov 29, 2007 | 18.40 | 19.16 | 18.21 | 18.89 | 21,577 | +0.49(+2.66%) |
Nov 28, 2007 | 19.68 | 19.68 | 17.96 | 18.40 | 14,263 | +0.11(+0.60%) |
Nov 27, 2007 | 19.45 | 20.03 | 18.05 | 18.30 | 96,186 | -1.53(-7.71%) |
Nov 26, 2007 | 19.86 | 19.86 | 19.55 | 19.82 | 22,675 | +0.07(+0.35%) |
Nov 23, 2007 | 19.82 | 19.86 | 19.56 | 19.76 | 14,263 | +0.33(+1.72%) |
Nov 21, 2007 | 19.69 | 19.96 | 19.42 | 19.42 | 47,178 | -0.54(-2.69%) |
Nov 20, 2007 | 19.60 | 20.17 | 19.41 | 19.96 | 28,526 | +0.74(+3.83%) |
Nov 19, 2007 | 19.55 | 19.85 | 19.22 | 19.22 | 24,869 | +0.05(+0.29%) |
Nov 16, 2007 | 19.12 | 19.96 | 18.24 | 19.17 | 17,554 | +0.05(+0.24%) |
Nov 15, 2007 | 19.58 | 19.60 | 18.72 | 19.12 | 36,206 | -0.48(-2.46%) |
Nov 14, 2007 | 19.48 | 21.69 | 19.35 | 19.60 | 29,989 | +0.12(+0.62%) |
Nov 13, 2007 | 19.47 | 19.55 | 19.30 | 19.48 | 21,577 | +0.05(+0.27%) |
Nov 12, 2007 | 19.54 | 20.50 | 18.91 | 19.43 | 66,565 | -0.11(-0.55%) |
Nov 09, 2007 | 19.28 | 19.54 | 19.28 | 19.54 | 37,669 | +0.39(+2.06%) |
Nov 08, 2007 | 19.27 | 19.28 | 18.87 | 19.14 | 21,212 | +0.01(+0.04%) |
Nov 07, 2007 | 18.74 | 19.27 | 18.74 | 19.13 | 27,063 | +0.40(+2.16%) |
Nov 06, 2007 | 19.14 | 19.19 | 18.65 | 18.73 | 31,818 | -0.34(-1.78%) |
Nov 05, 2007 | 18.84 | 19.13 | 18.83 | 19.07 | 9,143 | +0.53(+2.86%) |
Nov 02, 2007 | 19.14 | 19.14 | 18.54 | 18.54 | 12,800 | -0.53(-2.75%) |