Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 15.61 | 16.81 | 15.43 | 16.53 | 271,333 | +0.89(+5.67%) |
Jan 30, 2008 | 15.64 | 16.34 | 15.48 | 15.64 | 320,806 | +0.34(+2.23%) |
Jan 29, 2008 | 15.94 | 16.14 | 15.17 | 15.30 | 236,960 | -0.79(-4.94%) |
Jan 28, 2008 | 15.67 | 16.17 | 15.35 | 16.10 | 124,464 | +0.43(+2.72%) |
Jan 25, 2008 | 16.35 | 16.53 | 15.42 | 15.67 | 68,176 | -0.46(-2.86%) |
Jan 24, 2008 | 16.80 | 17.03 | 16.13 | 16.13 | 137,723 | -0.54(-3.24%) |
Jan 23, 2008 | 15.76 | 16.99 | 15.71 | 16.67 | 117,071 | +0.14(+0.86%) |
Jan 22, 2008 | 16.14 | 16.68 | 14.96 | 16.53 | 252,697 | +0.14(+0.87%) |
Jan 21, 2008 | 17.47 | 17.75 | 16.17 | 16.39 | 259,758 | +0.00(+0.00%) |
Jan 18, 2008 | 17.47 | 17.75 | 16.17 | 16.39 | 259,758 | -0.78(-4.55%) |
Jan 17, 2008 | 18.03 | 18.28 | 16.61 | 17.17 | 289,900 | -0.86(-4.76%) |
Jan 16, 2008 | 17.66 | 18.57 | 17.54 | 18.03 | 103,517 | +0.28(+1.60%) |
Jan 15, 2008 | 17.83 | 18.16 | 17.65 | 17.74 | 148,816 | -0.38(-2.08%) |
Jan 14, 2008 | 18.42 | 18.79 | 18.10 | 18.12 | 186,055 | -0.14(-0.78%) |
Jan 11, 2008 | 18.20 | 18.76 | 18.05 | 18.26 | 143,411 | +0.12(+0.66%) |
Jan 10, 2008 | 18.70 | 18.82 | 17.80 | 18.14 | 137,197 | -0.86(-4.52%) |
Jan 09, 2008 | 16.85 | 19.23 | 16.42 | 19.00 | 170,879 | +2.12(+12.57%) |
Jan 08, 2008 | 18.05 | 18.81 | 16.85 | 16.88 | 126,801 | -1.12(-6.23%) |
Jan 07, 2008 | 16.92 | 18.59 | 16.78 | 18.00 | 100,848 | +1.19(+7.09%) |
Jan 04, 2008 | 17.15 | 17.34 | 16.54 | 16.81 | 89,832 | -0.57(-3.27%) |
Jan 03, 2008 | 18.17 | 18.25 | 17.27 | 17.37 | 96,045 | -0.79(-4.38%) |
Jan 02, 2008 | 17.96 | 18.78 | 17.82 | 18.17 | 128,708 | +0.15(+0.83%) |
Jan 01, 2008 | 18.08 | 18.28 | 17.34 | 18.02 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 18.08 | 18.28 | 17.34 | 18.02 | 104,145 | -0.17(-0.94%) |
Dec 28, 2007 | 18.10 | 19.37 | 18.10 | 18.19 | 101,606 | +0.15(+0.83%) |
Dec 27, 2007 | 18.90 | 18.90 | 17.97 | 18.04 | 77,981 | -0.86(-4.54%) |
Dec 26, 2007 | 18.58 | 19.06 | 18.32 | 18.90 | 76,816 | +0.26(+1.37%) |
Dec 24, 2007 | 18.35 | 18.90 | 18.32 | 18.64 | 33,818 | +0.43(+2.38%) |
Dec 21, 2007 | 18.27 | 18.80 | 17.79 | 18.21 | 221,807 | +0.24(+1.34%) |
Dec 20, 2007 | 18.30 | 18.30 | 17.61 | 17.97 | 96,714 | -0.13(-0.74%) |
Dec 19, 2007 | 17.74 | 18.28 | 17.50 | 18.10 | 125,912 | +0.31(+1.76%) |
Dec 18, 2007 | 17.20 | 17.79 | 16.78 | 17.79 | 334,958 | +0.77(+4.54%) |
Dec 17, 2007 | 16.91 | 17.08 | 16.78 | 17.02 | 71,525 | -0.02(-0.12%) |
Dec 14, 2007 | 17.08 | 17.46 | 16.37 | 17.04 | 156,078 | -0.23(-1.36%) |
Dec 13, 2007 | 17.03 | 17.41 | 16.65 | 17.27 | 56,319 | +0.09(+0.54%) |
Dec 12, 2007 | 17.93 | 17.98 | 16.85 | 17.18 | 115,739 | -0.23(-1.30%) |
Dec 11, 2007 | 17.45 | 17.88 | 17.35 | 17.41 | 104,431 | -0.05(-0.28%) |
Dec 10, 2007 | 17.66 | 17.83 | 17.36 | 17.46 | 95,207 | -0.19(-1.09%) |
Dec 07, 2007 | 18.10 | 18.19 | 17.57 | 17.65 | 87,367 | -0.36(-2.01%) |
Dec 06, 2007 | 17.92 | 18.12 | 17.61 | 18.01 | 131,943 | +0.11(+0.59%) |
Dec 05, 2007 | 17.59 | 17.95 | 17.58 | 17.91 | 65,032 | +0.52(+2.98%) |
Dec 04, 2007 | 17.30 | 17.77 | 16.99 | 17.39 | 96,782 | -0.04(-0.20%) |
Dec 03, 2007 | 17.66 | 17.81 | 16.96 | 17.42 | 179,350 | +0.54(+3.19%) |
Nov 30, 2007 | 16.35 | 16.96 | 16.35 | 16.88 | 210,598 | +0.79(+4.94%) |
Nov 29, 2007 | 15.77 | 17.03 | 15.77 | 16.09 | 182,512 | +0.63(+4.09%) |
Nov 28, 2007 | 15.05 | 15.48 | 14.85 | 15.46 | 143,820 | +0.55(+3.71%) |
Nov 27, 2007 | 14.85 | 15.00 | 14.63 | 14.90 | 87,629 | +0.12(+0.82%) |
Nov 26, 2007 | 14.84 | 14.96 | 14.63 | 14.78 | 86,906 | -0.10(-0.67%) |
Nov 23, 2007 | 15.05 | 15.05 | 14.51 | 14.88 | 26,560 | -0.07(-0.47%) |
Nov 21, 2007 | 14.84 | 15.15 | 14.49 | 14.95 | 122,712 | +0.06(+0.38%) |
Nov 20, 2007 | 15.02 | 15.21 | 14.51 | 14.90 | 117,579 | -0.11(-0.71%) |
Nov 19, 2007 | 15.52 | 15.52 | 14.72 | 15.00 | 145,706 | -0.66(-4.21%) |
Nov 16, 2007 | 15.74 | 15.95 | 15.40 | 15.66 | 75,667 | -0.04(-0.27%) |
Nov 15, 2007 | 16.12 | 16.20 | 15.43 | 15.71 | 115,498 | -0.38(-2.38%) |
Nov 14, 2007 | 16.68 | 16.68 | 15.76 | 16.09 | 88,160 | -0.43(-2.58%) |
Nov 13, 2007 | 15.74 | 16.54 | 15.73 | 16.51 | 121,482 | +0.97(+6.26%) |
Nov 12, 2007 | 16.10 | 16.56 | 15.51 | 15.54 | 195,582 | -0.53(-3.27%) |
Nov 09, 2007 | 16.39 | 16.54 | 15.96 | 16.07 | 137,820 | -0.59(-3.54%) |
Nov 08, 2007 | 16.87 | 16.93 | 16.29 | 16.66 | 159,251 | -0.03(-0.17%) |
Nov 07, 2007 | 16.94 | 17.03 | 16.40 | 16.69 | 138,389 | -0.43(-2.53%) |
Nov 06, 2007 | 18.13 | 18.13 | 16.64 | 17.12 | 214,721 | -1.01(-5.60%) |
Nov 05, 2007 | 18.59 | 18.64 | 18.05 | 18.13 | 143,209 | -0.70(-3.73%) |
Nov 02, 2007 | 18.40 | 19.11 | 18.26 | 18.84 | 117,249 | +0.61(+3.35%) |