Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 16.31 | 17.44 | 16.17 | 17.39 | 2,113,931 | +0.86(+5.21%) |
Jan 30, 2008 | 16.50 | 17.04 | 16.30 | 16.52 | 1,928,516 | -0.04(-0.26%) |
Jan 29, 2008 | 16.58 | 16.72 | 16.13 | 16.57 | 1,463,540 | +0.11(+0.65%) |
Jan 28, 2008 | 15.96 | 16.46 | 15.63 | 16.46 | 1,735,296 | +0.53(+3.35%) |
Jan 25, 2008 | 16.55 | 16.73 | 15.78 | 15.93 | 2,186,850 | -0.49(-2.99%) |
Jan 24, 2008 | 16.45 | 16.55 | 16.00 | 16.42 | 1,945,782 | +0.11(+0.70%) |
Jan 23, 2008 | 14.27 | 16.50 | 14.16 | 16.30 | 3,782,037 | +1.65(+11.27%) |
Jan 22, 2008 | 13.17 | 14.82 | 13.17 | 14.65 | 3,391,352 | +1.09(+8.03%) |
Jan 21, 2008 | 13.65 | 13.92 | 13.33 | 13.56 | 1,593,085 | +0.00(+0.00%) |
Jan 18, 2008 | 13.65 | 13.92 | 13.33 | 13.56 | 1,593,085 | -0.05(-0.37%) |
Jan 17, 2008 | 14.03 | 14.03 | 13.58 | 13.61 | 1,347,375 | -0.38(-2.75%) |
Jan 16, 2008 | 14.13 | 14.29 | 13.79 | 14.00 | 2,231,634 | +0.12(+0.87%) |
Jan 15, 2008 | 13.68 | 13.99 | 13.51 | 13.88 | 1,697,992 | +0.08(+0.57%) |
Jan 14, 2008 | 14.08 | 14.17 | 13.66 | 13.80 | 1,552,600 | -0.18(-1.27%) |
Jan 11, 2008 | 13.98 | 14.33 | 13.81 | 13.98 | 1,901,678 | -0.09(-0.61%) |
Jan 10, 2008 | 13.00 | 14.30 | 13.00 | 14.06 | 2,604,860 | +0.39(+2.86%) |
Jan 09, 2008 | 13.59 | 13.78 | 13.11 | 13.67 | 1,877,428 | +0.06(+0.47%) |
Jan 08, 2008 | 14.32 | 14.45 | 13.60 | 13.61 | 1,223,873 | -0.59(-4.16%) |
Jan 07, 2008 | 14.25 | 14.52 | 14.05 | 14.20 | 1,205,655 | +0.03(+0.20%) |
Jan 04, 2008 | 14.49 | 14.55 | 13.98 | 14.17 | 1,707,568 | -0.54(-3.68%) |
Jan 03, 2008 | 14.95 | 15.05 | 14.69 | 14.71 | 899,274 | -0.14(-0.91%) |
Jan 02, 2008 | 15.08 | 15.14 | 14.64 | 14.84 | 1,573,631 | -0.19(-1.23%) |
Jan 01, 2008 | 14.87 | 15.30 | 14.79 | 15.03 | 1,171,949 | +0.00(+0.00%) |
Dec 31, 2007 | 14.87 | 15.30 | 14.79 | 15.03 | 1,171,949 | -0.01(-0.05%) |
Dec 28, 2007 | 15.23 | 15.38 | 14.91 | 15.04 | 831,685 | -0.11(-0.71%) |
Dec 27, 2007 | 15.38 | 15.51 | 15.14 | 15.14 | 639,723 | -0.35(-2.25%) |
Dec 26, 2007 | 15.55 | 15.59 | 15.34 | 15.49 | 662,394 | -0.20(-1.27%) |
Dec 24, 2007 | 15.59 | 15.81 | 15.49 | 15.69 | 404,872 | +0.03(+0.18%) |
Dec 21, 2007 | 15.58 | 15.66 | 15.06 | 15.66 | 2,081,775 | +0.49(+3.24%) |
Dec 20, 2007 | 15.13 | 15.26 | 14.81 | 15.17 | 1,260,130 | +0.14(+0.95%) |
Dec 19, 2007 | 14.78 | 15.23 | 14.78 | 15.03 | 1,456,765 | +0.12(+0.81%) |
Dec 18, 2007 | 15.08 | 15.13 | 14.81 | 14.91 | 2,186,606 | -0.14(-0.95%) |
Dec 17, 2007 | 15.27 | 15.53 | 15.05 | 15.05 | 1,087,009 | -0.33(-2.13%) |
Dec 14, 2007 | 15.67 | 15.76 | 15.30 | 15.38 | 1,512,357 | -0.45(-2.83%) |
Dec 13, 2007 | 15.69 | 15.92 | 15.48 | 15.83 | 1,298,845 | -0.06(-0.40%) |
Dec 12, 2007 | 16.57 | 16.79 | 15.73 | 15.89 | 1,318,218 | -0.34(-2.11%) |
Dec 11, 2007 | 16.99 | 17.15 | 16.21 | 16.23 | 1,196,790 | -0.75(-4.44%) |
Dec 10, 2007 | 16.52 | 17.09 | 16.40 | 16.99 | 1,242,207 | +0.48(+2.93%) |
Dec 07, 2007 | 16.67 | 16.71 | 16.35 | 16.50 | 1,017,469 | -0.16(-0.98%) |
Dec 06, 2007 | 16.24 | 16.69 | 16.13 | 16.67 | 926,456 | +0.43(+2.68%) |
Dec 05, 2007 | 16.46 | 16.48 | 16.03 | 16.23 | 1,282,731 | +0.05(+0.31%) |
Dec 04, 2007 | 16.48 | 16.65 | 16.17 | 16.18 | 1,426,902 | -0.41(-2.45%) |
Dec 03, 2007 | 16.67 | 16.92 | 16.38 | 16.59 | 820,572 | -0.12(-0.72%) |
Nov 30, 2007 | 16.34 | 16.79 | 16.34 | 16.71 | 1,078,795 | +0.51(+3.17%) |
Nov 29, 2007 | 16.34 | 16.42 | 15.97 | 16.20 | 1,414,236 | -0.18(-1.09%) |
Nov 28, 2007 | 15.66 | 16.42 | 15.63 | 16.37 | 1,632,086 | +0.59(+3.74%) |
Nov 27, 2007 | 15.61 | 16.03 | 15.57 | 15.78 | 785,679 | +0.27(+1.74%) |
Nov 26, 2007 | 15.88 | 15.93 | 15.47 | 15.51 | 1,172,173 | -0.38(-2.42%) |
Nov 23, 2007 | 15.73 | 16.08 | 15.61 | 15.90 | 430,260 | +0.32(+2.06%) |
Nov 21, 2007 | 15.39 | 15.87 | 15.13 | 15.58 | 1,228,639 | +0.06(+0.41%) |
Nov 20, 2007 | 15.48 | 15.92 | 15.06 | 15.51 | 1,650,756 | -0.19(-1.22%) |
Nov 19, 2007 | 16.08 | 16.15 | 15.52 | 15.71 | 1,211,247 | -0.51(-3.16%) |
Nov 16, 2007 | 16.45 | 16.53 | 15.98 | 16.22 | 1,068,498 | -0.19(-1.13%) |
Nov 15, 2007 | 16.57 | 16.81 | 16.14 | 16.40 | 1,268,893 | -0.38(-2.29%) |
Nov 14, 2007 | 17.30 | 17.59 | 16.76 | 16.79 | 751,175 | -0.49(-2.84%) |
Nov 13, 2007 | 16.82 | 17.30 | 16.60 | 17.28 | 819,509 | +0.57(+3.41%) |
Nov 12, 2007 | 16.67 | 17.01 | 16.43 | 16.71 | 1,312,115 | -0.12(-0.72%) |
Nov 09, 2007 | 16.32 | 17.02 | 16.02 | 16.83 | 1,083,193 | +0.33(+1.98%) |
Nov 08, 2007 | 16.25 | 16.57 | 16.02 | 16.50 | 923,627 | +0.38(+2.34%) |
Nov 07, 2007 | 16.78 | 16.92 | 16.12 | 16.13 | 830,178 | -0.88(-5.19%) |
Nov 06, 2007 | 16.33 | 17.07 | 16.06 | 17.01 | 1,197,321 | +0.76(+4.69%) |
Nov 05, 2007 | 16.13 | 16.46 | 15.91 | 16.25 | 1,452,888 | -0.12(-0.74%) |
Nov 02, 2007 | 16.50 | 16.67 | 15.97 | 16.37 | 1,266,623 | -0.09(-0.52%) |