Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 14.90 | 16.22 | 14.90 | 16.09 | 466,958 | +0.85(+5.61%) |
Jan 30, 2008 | 15.72 | 15.82 | 15.23 | 15.23 | 463,872 | -0.57(-3.62%) |
Jan 29, 2008 | 15.52 | 15.82 | 15.28 | 15.81 | 249,841 | +0.44(+2.89%) |
Jan 28, 2008 | 15.52 | 15.52 | 15.18 | 15.36 | 457,529 | -0.22(-1.43%) |
Jan 25, 2008 | 15.96 | 16.01 | 15.44 | 15.58 | 305,540 | -0.18(-1.17%) |
Jan 24, 2008 | 15.96 | 16.22 | 15.28 | 15.77 | 626,112 | -0.21(-1.31%) |
Jan 23, 2008 | 13.92 | 16.00 | 13.78 | 15.98 | 668,316 | +1.67(+11.65%) |
Jan 22, 2008 | 14.09 | 14.84 | 13.66 | 14.31 | 580,839 | -0.20(-1.36%) |
Jan 21, 2008 | 14.96 | 15.50 | 14.32 | 14.51 | 500,786 | +0.00(+0.00%) |
Jan 18, 2008 | 14.96 | 15.50 | 14.32 | 14.51 | 500,786 | -0.53(-3.52%) |
Jan 17, 2008 | 15.40 | 15.72 | 14.97 | 15.04 | 386,559 | -0.47(-3.00%) |
Jan 16, 2008 | 15.10 | 15.86 | 15.00 | 15.50 | 343,831 | +0.33(+2.17%) |
Jan 15, 2008 | 15.39 | 15.69 | 15.10 | 15.17 | 167,867 | -0.43(-2.77%) |
Jan 14, 2008 | 15.71 | 15.92 | 15.17 | 15.60 | 274,744 | +0.17(+1.08%) |
Jan 11, 2008 | 15.63 | 15.76 | 15.39 | 15.44 | 469,792 | -0.35(-2.25%) |
Jan 10, 2008 | 15.44 | 16.08 | 15.44 | 15.79 | 344,187 | +0.14(+0.90%) |
Jan 09, 2008 | 15.46 | 15.77 | 15.42 | 15.65 | 832,940 | +0.22(+1.41%) |
Jan 08, 2008 | 15.72 | 15.92 | 15.41 | 15.43 | 627,034 | -0.23(-1.45%) |
Jan 07, 2008 | 15.44 | 15.75 | 15.13 | 15.66 | 1,196,203 | +0.29(+1.86%) |
Jan 04, 2008 | 15.62 | 15.83 | 15.37 | 15.37 | 436,902 | -0.30(-1.91%) |
Jan 03, 2008 | 15.82 | 15.91 | 15.65 | 15.67 | 546,162 | -0.16(-1.03%) |
Jan 02, 2008 | 16.30 | 16.49 | 15.66 | 15.84 | 575,872 | -0.52(-3.19%) |
Jan 01, 2008 | 16.45 | 16.67 | 16.16 | 16.36 | 517,491 | +0.00(+0.00%) |
Dec 31, 2007 | 16.45 | 16.67 | 16.16 | 16.36 | 517,491 | -0.24(-1.47%) |
Dec 28, 2007 | 16.73 | 16.87 | 16.19 | 16.60 | 521,343 | +0.12(+0.70%) |
Dec 27, 2007 | 16.74 | 17.16 | 16.38 | 16.48 | 731,734 | -0.35(-2.08%) |
Dec 26, 2007 | 16.42 | 16.90 | 16.24 | 16.84 | 406,273 | +0.30(+1.81%) |
Dec 24, 2007 | 16.13 | 16.72 | 16.11 | 16.54 | 219,637 | +0.44(+2.71%) |
Dec 21, 2007 | 16.24 | 16.24 | 15.71 | 16.10 | 564,466 | +0.11(+0.67%) |
Dec 20, 2007 | 15.85 | 16.06 | 15.58 | 15.99 | 334,320 | +0.28(+1.77%) |
Dec 19, 2007 | 15.70 | 16.03 | 15.60 | 15.72 | 382,771 | -0.22(-1.37%) |
Dec 18, 2007 | 15.69 | 16.16 | 15.42 | 15.93 | 531,754 | +0.47(+3.01%) |
Dec 17, 2007 | 15.79 | 15.91 | 15.47 | 15.47 | 1,111,833 | -0.32(-2.06%) |
Dec 14, 2007 | 15.90 | 16.10 | 15.62 | 15.79 | 666,014 | -0.32(-1.99%) |
Dec 13, 2007 | 15.98 | 16.20 | 15.94 | 16.11 | 391,781 | +0.02(+0.13%) |
Dec 12, 2007 | 16.55 | 16.76 | 15.97 | 16.09 | 530,187 | -0.08(-0.48%) |
Dec 11, 2007 | 16.45 | 16.70 | 16.15 | 16.17 | 353,560 | -0.27(-1.61%) |
Dec 10, 2007 | 16.69 | 16.99 | 16.37 | 16.43 | 299,611 | -0.26(-1.54%) |
Dec 07, 2007 | 17.02 | 17.06 | 16.59 | 16.69 | 225,702 | -0.33(-1.93%) |
Dec 06, 2007 | 16.34 | 17.06 | 16.31 | 17.02 | 348,382 | +0.68(+4.19%) |
Dec 05, 2007 | 16.42 | 16.67 | 16.05 | 16.34 | 660,862 | +0.20(+1.22%) |
Dec 04, 2007 | 16.23 | 16.23 | 15.94 | 16.14 | 898,141 | -0.22(-1.33%) |
Dec 03, 2007 | 16.72 | 16.84 | 16.26 | 16.36 | 979,614 | -0.30(-1.77%) |
Nov 30, 2007 | 17.11 | 17.34 | 16.55 | 16.65 | 539,567 | -0.19(-1.12%) |
Nov 29, 2007 | 17.15 | 17.33 | 16.64 | 16.84 | 585,661 | -0.18(-1.05%) |
Nov 28, 2007 | 17.10 | 17.30 | 16.96 | 17.02 | 582,086 | +0.09(+0.53%) |
Nov 27, 2007 | 17.04 | 17.36 | 16.62 | 16.93 | 912,371 | -0.02(-0.13%) |
Nov 26, 2007 | 17.57 | 17.74 | 16.94 | 16.95 | 619,030 | -0.53(-3.03%) |
Nov 23, 2007 | 17.47 | 18.15 | 17.37 | 17.48 | 82,940 | +0.12(+0.66%) |
Nov 21, 2007 | 17.60 | 17.82 | 17.15 | 17.37 | 511,160 | -0.16(-0.90%) |
Nov 20, 2007 | 17.81 | 18.03 | 17.22 | 17.52 | 732,211 | -0.32(-1.82%) |
Nov 19, 2007 | 17.70 | 18.21 | 17.54 | 17.85 | 466,930 | -0.16(-0.90%) |
Nov 16, 2007 | 18.29 | 18.44 | 17.83 | 18.01 | 643,932 | -0.24(-1.33%) |
Nov 15, 2007 | 18.73 | 18.73 | 18.16 | 18.25 | 278,205 | -0.47(-2.53%) |
Nov 14, 2007 | 18.81 | 19.03 | 18.51 | 18.73 | 269,197 | -0.06(-0.34%) |
Nov 13, 2007 | 18.43 | 18.80 | 18.02 | 18.79 | 440,428 | +0.50(+2.76%) |
Nov 12, 2007 | 17.88 | 18.67 | 17.88 | 18.29 | 384,615 | +0.37(+2.05%) |
Nov 09, 2007 | 17.75 | 17.96 | 17.56 | 17.92 | 310,774 | -0.11(-0.62%) |
Nov 08, 2007 | 17.98 | 18.13 | 17.63 | 18.03 | 267,145 | +0.29(+1.61%) |
Nov 07, 2007 | 17.97 | 17.99 | 17.44 | 17.75 | 709,216 | -0.59(-3.22%) |
Nov 06, 2007 | 17.95 | 18.60 | 17.79 | 18.34 | 655,761 | +0.49(+2.75%) |
Nov 05, 2007 | 17.93 | 18.10 | 17.71 | 17.84 | 280,093 | -0.30(-1.65%) |
Nov 02, 2007 | 18.19 | 18.45 | 17.69 | 18.14 | 258,937 | +0.14(+0.78%) |