Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 15.83 | 16.05 | 15.50 | 15.60 | 15,614 | -0.15(-0.95%) |
Jan 30, 2008 | 16.16 | 16.47 | 15.75 | 15.75 | 10,246 | -0.29(-1.81%) |
Jan 29, 2008 | 15.77 | 16.28 | 15.28 | 16.04 | 25,198 | +0.07(+0.44%) |
Jan 28, 2008 | 15.92 | 16.25 | 15.76 | 15.97 | 17,441 | -0.38(-2.32%) |
Jan 25, 2008 | 15.45 | 16.37 | 14.76 | 16.35 | 10,668 | +0.24(+1.49%) |
Jan 24, 2008 | 15.38 | 16.46 | 15.19 | 16.11 | 23,164 | +0.99(+6.55%) |
Jan 23, 2008 | 14.54 | 15.56 | 14.75 | 15.12 | 32,481 | -0.57(-3.63%) |
Jan 22, 2008 | 15.35 | 15.69 | 14.43 | 15.69 | 15,270 | -0.37(-2.30%) |
Jan 21, 2008 | 16.00 | 16.23 | 15.95 | 16.06 | 23,593 | +0.00(+0.00%) |
Jan 18, 2008 | 16.00 | 16.23 | 15.95 | 16.06 | 23,593 | -0.17(-1.06%) |
Jan 17, 2008 | 16.43 | 16.43 | 16.00 | 16.23 | 31,069 | -0.31(-1.86%) |
Jan 16, 2008 | 16.51 | 16.54 | 15.71 | 16.54 | 28,314 | +0.49(+3.05%) |
Jan 15, 2008 | 16.51 | 16.68 | 15.68 | 16.05 | 21,750 | -1.01(-5.92%) |
Jan 14, 2008 | 15.92 | 17.48 | 15.92 | 17.06 | 33,408 | +1.06(+6.62%) |
Jan 11, 2008 | 15.76 | 16.12 | 15.75 | 16.00 | 21,785 | +0.00(+0.00%) |
Jan 10, 2008 | 15.65 | 16.39 | 15.65 | 16.00 | 40,692 | +0.00(+0.00%) |
Jan 09, 2008 | 16.66 | 16.66 | 15.65 | 16.00 | 21,572 | -0.50(-3.03%) |
Jan 08, 2008 | 15.76 | 16.65 | 15.65 | 16.50 | 42,898 | +0.35(+2.17%) |
Jan 07, 2008 | 17.21 | 17.96 | 15.86 | 16.15 | 39,145 | -0.78(-4.61%) |
Jan 04, 2008 | 17.08 | 17.09 | 16.50 | 16.93 | 23,360 | -0.40(-2.31%) |
Jan 03, 2008 | 17.03 | 17.35 | 17.03 | 17.33 | 40,941 | -0.18(-1.03%) |
Jan 02, 2008 | 17.25 | 17.62 | 17.05 | 17.51 | 39,966 | +0.32(+1.86%) |
Jan 01, 2008 | 17.50 | 17.65 | 17.02 | 17.19 | 34,760 | +0.00(+0.00%) |
Dec 31, 2007 | 17.50 | 17.65 | 17.02 | 17.19 | 34,760 | -0.48(-2.72%) |
Dec 28, 2007 | 16.50 | 17.73 | 16.50 | 17.67 | 62,638 | +1.19(+7.22%) |
Dec 27, 2007 | 16.54 | 16.80 | 16.14 | 16.48 | 22,741 | -0.08(-0.48%) |
Dec 26, 2007 | 16.61 | 16.99 | 15.97 | 16.56 | 21,449 | -0.30(-1.78%) |
Dec 24, 2007 | 16.50 | 17.25 | 16.45 | 16.86 | 16,854 | +0.21(+1.26%) |
Dec 21, 2007 | 15.97 | 16.67 | 15.97 | 16.65 | 34,048 | +0.37(+2.27%) |
Dec 20, 2007 | 15.75 | 16.31 | 15.66 | 16.28 | 30,187 | +0.36(+2.26%) |
Dec 19, 2007 | 15.58 | 16.16 | 15.55 | 15.92 | 21,421 | -0.02(-0.13%) |
Dec 18, 2007 | 15.67 | 16.12 | 15.15 | 15.94 | 56,763 | +0.62(+4.05%) |
Dec 17, 2007 | 16.07 | 16.82 | 15.04 | 15.32 | 51,871 | -1.06(-6.47%) |
Dec 14, 2007 | 16.38 | 16.85 | 16.15 | 16.38 | 30,106 | +0.00(+0.00%) |
Dec 13, 2007 | 16.80 | 17.06 | 16.22 | 16.38 | 45,343 | -0.67(-3.93%) |
Dec 12, 2007 | 17.40 | 17.40 | 16.50 | 17.05 | 40,456 | +0.26(+1.55%) |
Dec 11, 2007 | 17.31 | 17.67 | 16.75 | 16.79 | 20,424 | -0.58(-3.34%) |
Dec 10, 2007 | 17.16 | 17.67 | 16.86 | 17.37 | 37,779 | +0.21(+1.22%) |
Dec 07, 2007 | 16.90 | 17.33 | 16.37 | 17.16 | 38,012 | +0.27(+1.60%) |
Dec 06, 2007 | 16.57 | 16.96 | 16.48 | 16.89 | 25,753 | +0.39(+2.36%) |
Dec 05, 2007 | 17.19 | 17.19 | 16.50 | 16.50 | 10,106 | -0.55(-3.23%) |
Dec 04, 2007 | 17.25 | 17.36 | 16.53 | 17.05 | 32,706 | -0.37(-2.12%) |
Dec 03, 2007 | 17.35 | 17.78 | 17.03 | 17.42 | 31,078 | -0.02(-0.11%) |
Nov 30, 2007 | 18.10 | 18.27 | 17.02 | 17.44 | 50,211 | -0.27(-1.52%) |
Nov 29, 2007 | 16.13 | 17.93 | 16.13 | 17.71 | 73,346 | +1.51(+9.32%) |
Nov 28, 2007 | 15.07 | 17.09 | 14.94 | 16.20 | 131,773 | +1.27(+8.51%) |
Nov 27, 2007 | 15.24 | 15.40 | 14.79 | 14.93 | 40,651 | -0.27(-1.78%) |
Nov 26, 2007 | 15.12 | 15.37 | 14.80 | 15.20 | 65,542 | +0.08(+0.53%) |
Nov 23, 2007 | 15.30 | 15.30 | 14.88 | 15.12 | 17,472 | -0.18(-1.18%) |
Nov 21, 2007 | 15.50 | 15.81 | 15.30 | 15.30 | 20,376 | -0.40(-2.55%) |
Nov 20, 2007 | 16.04 | 16.26 | 15.42 | 15.70 | 61,170 | -0.30(-1.88%) |
Nov 19, 2007 | 16.78 | 16.78 | 16.00 | 16.00 | 32,614 | -0.92(-5.44%) |
Nov 16, 2007 | 17.22 | 17.57 | 16.47 | 16.92 | 37,771 | -0.27(-1.57%) |
Nov 15, 2007 | 18.08 | 18.50 | 16.79 | 17.19 | 51,941 | -1.02(-5.60%) |
Nov 14, 2007 | 17.68 | 18.46 | 17.50 | 18.21 | 93,200 | +0.84(+4.84%) |
Nov 13, 2007 | 16.33 | 17.54 | 16.06 | 17.37 | 79,111 | +1.20(+7.42%) |
Nov 12, 2007 | 16.25 | 16.50 | 16.05 | 16.17 | 54,942 | -0.22(-1.34%) |
Nov 09, 2007 | 16.43 | 16.48 | 16.05 | 16.39 | 65,381 | -0.25(-1.50%) |
Nov 08, 2007 | 16.93 | 17.06 | 16.55 | 16.64 | 66,735 | -0.24(-1.42%) |
Nov 07, 2007 | 16.76 | 17.11 | 16.62 | 16.88 | 50,076 | -0.14(-0.82%) |
Nov 06, 2007 | 17.42 | 17.78 | 16.72 | 17.02 | 65,651 | -0.35(-2.01%) |
Nov 05, 2007 | 17.13 | 17.51 | 17.13 | 17.37 | 51,123 | -0.15(-0.86%) |
Nov 02, 2007 | 17.85 | 18.01 | 17.07 | 17.52 | 112,885 | -0.29(-1.63%) |