Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 14.95 | 15.49 | 14.95 | 15.24 | 83,640 | +0.12(+0.78%) |
Jan 30, 2008 | 15.03 | 15.59 | 15.03 | 15.12 | 36,443 | +0.02(+0.13%) |
Jan 29, 2008 | 15.31 | 15.48 | 14.91 | 15.11 | 33,060 | -0.08(-0.52%) |
Jan 28, 2008 | 15.00 | 15.18 | 14.53 | 15.18 | 53,755 | +0.18(+1.22%) |
Jan 25, 2008 | 15.99 | 15.99 | 14.76 | 15.00 | 46,682 | +0.06(+0.39%) |
Jan 24, 2008 | 15.25 | 15.57 | 14.86 | 14.94 | 31,729 | -0.37(-2.43%) |
Jan 23, 2008 | 14.50 | 15.73 | 14.49 | 15.31 | 59,579 | -0.12(-0.76%) |
Jan 22, 2008 | 14.62 | 16.00 | 13.94 | 15.43 | 31,175 | +0.82(+5.63%) |
Jan 21, 2008 | 14.86 | 14.95 | 14.30 | 14.61 | 69,739 | +0.00(+0.00%) |
Jan 18, 2008 | 14.86 | 14.95 | 14.30 | 14.61 | 69,739 | -0.35(-2.31%) |
Jan 17, 2008 | 15.43 | 15.73 | 14.58 | 14.95 | 41,160 | -0.45(-2.92%) |
Jan 16, 2008 | 15.17 | 15.88 | 15.17 | 15.41 | 45,401 | +0.13(+0.86%) |
Jan 15, 2008 | 15.06 | 15.35 | 15.06 | 15.27 | 12,161 | +0.03(+0.21%) |
Jan 14, 2008 | 15.54 | 15.54 | 15.11 | 15.24 | 29,728 | -0.16(-1.06%) |
Jan 11, 2008 | 16.01 | 16.23 | 15.09 | 15.41 | 31,115 | -0.69(-4.30%) |
Jan 10, 2008 | 15.55 | 16.37 | 15.35 | 16.10 | 48,436 | +0.43(+2.75%) |
Jan 09, 2008 | 15.02 | 15.82 | 15.02 | 15.67 | 37,446 | +0.67(+4.49%) |
Jan 08, 2008 | 15.43 | 15.92 | 14.99 | 14.99 | 38,211 | -0.39(-2.51%) |
Jan 07, 2008 | 14.82 | 16.16 | 14.80 | 15.38 | 25,059 | +0.65(+4.43%) |
Jan 04, 2008 | 15.27 | 15.27 | 14.40 | 14.73 | 67,610 | -0.78(-5.05%) |
Jan 03, 2008 | 15.74 | 16.05 | 15.51 | 15.51 | 30,913 | -0.17(-1.08%) |
Jan 02, 2008 | 16.16 | 16.33 | 15.67 | 15.68 | 27,419 | -0.57(-3.54%) |
Jan 01, 2008 | 16.34 | 17.34 | 16.16 | 16.25 | 24,557 | +0.00(+0.00%) |
Dec 31, 2007 | 16.34 | 17.34 | 16.16 | 16.25 | 24,557 | -0.11(-0.68%) |
Dec 28, 2007 | 17.42 | 17.42 | 16.34 | 16.37 | 15,355 | -0.71(-4.17%) |
Dec 27, 2007 | 17.29 | 17.29 | 17.08 | 17.08 | 28,621 | -0.46(-2.64%) |
Dec 26, 2007 | 17.28 | 17.55 | 17.06 | 17.54 | 19,810 | +0.48(+2.83%) |
Dec 24, 2007 | 17.16 | 17.16 | 16.89 | 17.06 | 10,538 | -0.32(-1.84%) |
Dec 21, 2007 | 17.18 | 17.41 | 16.55 | 17.38 | 152,261 | +0.57(+3.38%) |
Dec 20, 2007 | 16.97 | 16.97 | 16.52 | 16.81 | 44,512 | +0.05(+0.31%) |
Dec 19, 2007 | 17.18 | 17.25 | 16.51 | 16.76 | 29,060 | -0.56(-3.21%) |
Dec 18, 2007 | 16.61 | 17.34 | 16.46 | 17.31 | 27,789 | +0.88(+5.32%) |
Dec 17, 2007 | 16.33 | 16.52 | 16.33 | 16.44 | 13,538 | +0.10(+0.64%) |
Dec 14, 2007 | 16.65 | 16.67 | 16.22 | 16.33 | 32,980 | -0.40(-2.38%) |
Dec 13, 2007 | 16.08 | 16.76 | 16.06 | 16.73 | 48,218 | +0.55(+3.39%) |
Dec 12, 2007 | 16.52 | 16.95 | 16.07 | 16.18 | 65,168 | +0.12(+0.73%) |
Dec 11, 2007 | 16.69 | 16.69 | 15.97 | 16.07 | 46,685 | -0.45(-2.73%) |
Dec 10, 2007 | 16.03 | 16.52 | 16.03 | 16.52 | 72,575 | +0.37(+2.31%) |
Dec 07, 2007 | 16.48 | 16.72 | 16.00 | 16.14 | 87,639 | -0.32(-1.94%) |
Dec 06, 2007 | 16.52 | 16.66 | 16.16 | 16.46 | 65,137 | -0.17(-1.02%) |
Dec 05, 2007 | 16.38 | 16.64 | 16.07 | 16.63 | 40,851 | +0.63(+3.92%) |
Dec 04, 2007 | 16.02 | 16.16 | 16.00 | 16.01 | 28,474 | +0.01(+0.04%) |
Dec 03, 2007 | 16.53 | 16.53 | 16.00 | 16.00 | 67,584 | -0.30(-1.84%) |
Nov 30, 2007 | 16.82 | 16.99 | 16.28 | 16.30 | 38,324 | -0.43(-2.58%) |
Nov 29, 2007 | 17.31 | 17.31 | 16.52 | 16.73 | 46,345 | -0.64(-3.68%) |
Nov 28, 2007 | 16.78 | 17.47 | 16.59 | 17.37 | 64,964 | +0.81(+4.89%) |
Nov 27, 2007 | 16.63 | 17.16 | 16.56 | 16.56 | 38,499 | -0.07(-0.39%) |
Nov 26, 2007 | 16.99 | 16.99 | 16.62 | 16.63 | 31,403 | -0.54(-3.16%) |
Nov 23, 2007 | 16.92 | 17.21 | 16.54 | 17.17 | 14,666 | +0.58(+3.50%) |
Nov 21, 2007 | 16.95 | 17.04 | 16.54 | 16.59 | 179,585 | -0.40(-2.35%) |
Nov 20, 2007 | 16.48 | 16.99 | 16.48 | 16.99 | 35,386 | +0.72(+4.46%) |
Nov 19, 2007 | 17.12 | 17.12 | 15.76 | 16.26 | 57,648 | -1.07(-6.18%) |
Nov 16, 2007 | 17.00 | 17.55 | 16.55 | 17.33 | 19,578 | +0.37(+2.20%) |
Nov 15, 2007 | 17.51 | 17.92 | 16.95 | 16.96 | 27,912 | -0.67(-3.82%) |
Nov 14, 2007 | 17.78 | 17.96 | 17.36 | 17.63 | 26,096 | +0.00(+0.00%) |
Nov 13, 2007 | 17.44 | 17.81 | 17.44 | 17.63 | 39,911 | +0.39(+2.27%) |
Nov 12, 2007 | 16.75 | 17.83 | 16.75 | 17.24 | 77,678 | +0.46(+2.76%) |
Nov 09, 2007 | 16.52 | 17.14 | 16.38 | 16.78 | 124,539 | +0.12(+0.71%) |
Nov 08, 2007 | 16.72 | 16.97 | 16.52 | 16.66 | 216,978 | +0.07(+0.39%) |
Nov 07, 2007 | 16.91 | 16.98 | 16.59 | 16.59 | 96,764 | -0.56(-3.27%) |
Nov 06, 2007 | 17.38 | 17.38 | 16.91 | 17.16 | 52,029 | -0.07(-0.42%) |
Nov 05, 2007 | 17.31 | 17.52 | 17.14 | 17.23 | 91,426 | -0.18(-1.01%) |
Nov 02, 2007 | 17.71 | 17.82 | 17.30 | 17.40 | 44,159 | +0.14(+0.83%) |