Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 15.25 | 16.32 | 15.22 | 16.14 | 1,149,694 | +0.70(+4.53%) |
Jan 30, 2008 | 15.83 | 15.91 | 15.25 | 15.44 | 1,296,338 | -0.46(-2.86%) |
Jan 29, 2008 | 15.86 | 16.08 | 15.73 | 15.90 | 870,448 | +0.09(+0.56%) |
Jan 28, 2008 | 15.33 | 15.81 | 15.02 | 15.81 | 863,429 | +0.45(+2.93%) |
Jan 25, 2008 | 15.10 | 15.71 | 15.07 | 15.36 | 1,170,683 | +0.26(+1.74%) |
Jan 24, 2008 | 15.31 | 15.59 | 15.06 | 15.09 | 1,050,930 | -0.20(-1.29%) |
Jan 23, 2008 | 14.23 | 15.35 | 14.23 | 15.29 | 1,949,300 | +0.67(+4.59%) |
Jan 22, 2008 | 13.87 | 14.98 | 13.87 | 14.62 | 1,418,201 | +0.14(+0.97%) |
Jan 21, 2008 | 14.25 | 14.66 | 14.04 | 14.48 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 14.25 | 14.66 | 14.04 | 14.48 | 1,831,030 | +0.26(+1.82%) |
Jan 17, 2008 | 14.67 | 14.94 | 14.07 | 14.22 | 1,333,692 | -0.39(-2.67%) |
Jan 16, 2008 | 14.38 | 14.97 | 14.32 | 14.61 | 1,018,083 | +0.24(+1.70%) |
Jan 15, 2008 | 14.52 | 14.61 | 14.23 | 14.37 | 1,004,690 | -0.34(-2.33%) |
Jan 14, 2008 | 14.58 | 14.88 | 14.51 | 14.71 | 1,110,380 | +0.23(+1.55%) |
Jan 11, 2008 | 14.20 | 14.67 | 14.16 | 14.48 | 1,564,888 | +0.27(+1.88%) |
Jan 10, 2008 | 13.77 | 14.45 | 13.48 | 14.22 | 2,301,520 | +0.14(+0.97%) |
Jan 09, 2008 | 14.11 | 14.25 | 13.82 | 14.08 | 1,146,604 | -0.02(-0.13%) |
Jan 08, 2008 | 14.90 | 15.10 | 14.08 | 14.10 | 1,008,281 | -0.83(-5.56%) |
Jan 07, 2008 | 14.89 | 15.25 | 14.61 | 14.93 | 809,932 | +0.14(+0.95%) |
Jan 04, 2008 | 15.24 | 15.36 | 14.66 | 14.79 | 1,007,461 | -0.57(-3.73%) |
Jan 03, 2008 | 15.82 | 15.96 | 15.26 | 15.36 | 751,121 | -0.40(-2.56%) |
Jan 02, 2008 | 16.12 | 16.12 | 15.72 | 15.76 | 944,177 | -0.40(-2.47%) |
Jan 01, 2008 | 16.30 | 16.42 | 15.92 | 16.16 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 16.30 | 16.42 | 15.92 | 16.16 | 628,597 | -0.19(-1.18%) |
Dec 28, 2007 | 16.26 | 16.48 | 16.16 | 16.36 | 546,656 | +0.12(+0.72%) |
Dec 27, 2007 | 16.67 | 16.77 | 16.21 | 16.24 | 478,978 | -0.40(-2.40%) |
Dec 26, 2007 | 16.82 | 16.83 | 16.42 | 16.64 | 664,821 | -0.37(-2.15%) |
Dec 24, 2007 | 16.80 | 17.02 | 16.75 | 17.00 | 207,330 | +0.31(+1.86%) |
Dec 21, 2007 | 16.47 | 16.82 | 16.47 | 16.69 | 1,923,888 | +0.45(+2.77%) |
Dec 20, 2007 | 16.08 | 16.24 | 15.80 | 16.24 | 663,447 | +0.25(+1.55%) |
Dec 19, 2007 | 15.98 | 16.23 | 15.83 | 15.99 | 454,188 | -0.05(-0.29%) |
Dec 18, 2007 | 16.03 | 16.14 | 15.64 | 16.04 | 935,854 | +0.19(+1.21%) |
Dec 17, 2007 | 16.24 | 16.24 | 15.85 | 15.85 | 550,566 | -0.43(-2.65%) |
Dec 14, 2007 | 16.24 | 16.49 | 16.23 | 16.28 | 707,438 | -0.25(-1.50%) |
Dec 13, 2007 | 16.19 | 16.56 | 16.11 | 16.53 | 851,590 | +0.33(+2.06%) |
Dec 12, 2007 | 16.35 | 16.51 | 15.82 | 16.20 | 1,044,801 | +0.18(+1.14%) |
Dec 11, 2007 | 16.82 | 16.97 | 15.99 | 16.01 | 1,262,339 | -0.68(-4.05%) |
Dec 10, 2007 | 16.74 | 16.74 | 16.44 | 16.69 | 825,393 | +0.03(+0.17%) |
Dec 07, 2007 | 16.65 | 16.80 | 16.48 | 16.66 | 594,340 | +0.01(+0.08%) |
Dec 06, 2007 | 16.06 | 16.76 | 15.98 | 16.65 | 1,407,845 | +0.62(+3.87%) |
Dec 05, 2007 | 15.89 | 16.08 | 15.80 | 16.03 | 1,173,453 | +0.40(+2.55%) |
Dec 04, 2007 | 15.46 | 15.70 | 15.36 | 15.63 | 745,687 | +0.06(+0.39%) |
Dec 03, 2007 | 15.78 | 15.93 | 15.53 | 15.57 | 930,026 | -0.36(-2.27%) |
Nov 30, 2007 | 16.10 | 16.32 | 15.81 | 15.93 | 714,257 | -0.04(-0.26%) |
Nov 29, 2007 | 15.98 | 16.22 | 15.84 | 15.97 | 854,647 | -0.05(-0.32%) |
Nov 28, 2007 | 15.59 | 16.09 | 15.54 | 16.02 | 1,396,507 | +0.63(+4.12%) |
Nov 27, 2007 | 15.41 | 15.59 | 15.23 | 15.39 | 874,534 | +0.03(+0.21%) |
Nov 26, 2007 | 15.75 | 15.93 | 15.32 | 15.36 | 1,137,346 | -0.44(-2.76%) |
Nov 23, 2007 | 15.69 | 15.87 | 15.59 | 15.79 | 541,655 | +0.18(+1.14%) |
Nov 21, 2007 | 15.84 | 15.98 | 15.57 | 15.61 | 1,601,982 | -0.32(-2.03%) |
Nov 20, 2007 | 16.09 | 16.18 | 15.53 | 15.94 | 1,304,500 | -0.15(-0.93%) |
Nov 19, 2007 | 16.48 | 16.48 | 15.95 | 16.09 | 2,081,617 | -0.39(-2.36%) |
Nov 16, 2007 | 16.69 | 16.82 | 16.40 | 16.48 | 11,664,674 | -0.08(-0.48%) |
Nov 15, 2007 | 16.42 | 16.58 | 16.31 | 16.56 | 1,403,797 | +0.02(+0.11%) |
Nov 14, 2007 | 16.67 | 16.74 | 16.40 | 16.54 | 1,832,098 | -0.05(-0.31%) |
Nov 13, 2007 | 16.49 | 16.71 | 16.12 | 16.59 | 3,118,910 | +1.03(+6.64%) |
Nov 12, 2007 | 15.82 | 16.17 | 15.46 | 15.56 | 671,001 | -0.24(-1.52%) |
Nov 09, 2007 | 16.16 | 16.16 | 15.72 | 15.80 | 776,051 | -0.62(-3.77%) |
Nov 08, 2007 | 16.28 | 16.48 | 15.83 | 16.42 | 1,247,873 | +0.31(+1.95%) |
Nov 07, 2007 | 16.55 | 16.55 | 16.06 | 16.10 | 1,452,597 | -0.51(-3.08%) |
Nov 06, 2007 | 16.72 | 16.77 | 16.43 | 16.61 | 721,715 | +0.03(+0.17%) |
Nov 05, 2007 | 16.62 | 16.74 | 16.43 | 16.59 | 945,560 | -0.10(-0.59%) |
Nov 02, 2007 | 16.85 | 16.98 | 16.43 | 16.68 | 947,797 | +0.02(+0.14%) |