Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 15.41 | 16.22 | 15.20 | 15.97 | 1,284,814 | +0.39(+2.51%) |
Jan 30, 2008 | 15.92 | 16.08 | 15.58 | 15.58 | 1,183,137 | -0.49(-3.07%) |
Jan 29, 2008 | 16.31 | 16.37 | 15.68 | 16.08 | 1,977,347 | -0.07(-0.46%) |
Jan 28, 2008 | 16.45 | 16.47 | 16.00 | 16.15 | 1,359,289 | -0.39(-2.36%) |
Jan 25, 2008 | 16.71 | 16.87 | 16.50 | 16.54 | 867,559 | +0.03(+0.18%) |
Jan 24, 2008 | 15.89 | 16.69 | 15.82 | 16.51 | 1,471,246 | +0.60(+3.75%) |
Jan 23, 2008 | 15.70 | 16.04 | 15.26 | 15.91 | 1,445,480 | -0.15(-0.92%) |
Jan 22, 2008 | 15.90 | 16.29 | 15.18 | 16.06 | 2,008,070 | -0.42(-2.55%) |
Jan 21, 2008 | 16.44 | 16.61 | 16.15 | 16.48 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 16.44 | 16.61 | 16.15 | 16.48 | 1,741,248 | +0.07(+0.40%) |
Jan 17, 2008 | 16.81 | 17.00 | 16.41 | 16.41 | 1,020,835 | -0.29(-1.76%) |
Jan 16, 2008 | 16.73 | 17.07 | 16.61 | 16.71 | 1,188,781 | -0.15(-0.92%) |
Jan 15, 2008 | 16.98 | 17.01 | 16.52 | 16.86 | 1,111,062 | -0.32(-1.89%) |
Jan 14, 2008 | 17.42 | 17.42 | 17.03 | 17.19 | 819,894 | -0.15(-0.89%) |
Jan 11, 2008 | 17.10 | 17.70 | 17.01 | 17.34 | 1,136,015 | +0.13(+0.77%) |
Jan 10, 2008 | 16.86 | 17.42 | 16.83 | 17.21 | 1,208,974 | +0.21(+1.26%) |
Jan 09, 2008 | 17.22 | 17.23 | 16.77 | 17.00 | 2,185,101 | -0.04(-0.22%) |
Jan 08, 2008 | 16.86 | 17.32 | 16.66 | 17.03 | 1,822,208 | +0.21(+1.23%) |
Jan 07, 2008 | 16.87 | 17.26 | 16.32 | 16.83 | 1,144,396 | +0.06(+0.35%) |
Jan 04, 2008 | 16.51 | 16.93 | 16.44 | 16.77 | 887,087 | +0.07(+0.44%) |
Jan 03, 2008 | 16.50 | 16.75 | 16.26 | 16.69 | 658,121 | +0.29(+1.75%) |
Jan 02, 2008 | 16.45 | 16.72 | 16.19 | 16.41 | 1,213,042 | -0.13(-0.80%) |
Jan 01, 2008 | 16.52 | 16.72 | 16.20 | 16.54 | 579,077 | +0.00(+0.00%) |
Dec 31, 2007 | 16.52 | 16.72 | 16.20 | 16.54 | 579,077 | -0.03(-0.18%) |
Dec 28, 2007 | 16.73 | 16.89 | 16.26 | 16.57 | 406,893 | -0.15(-0.93%) |
Dec 27, 2007 | 16.88 | 16.97 | 16.72 | 16.72 | 505,151 | -0.17(-1.00%) |
Dec 26, 2007 | 16.66 | 17.08 | 16.66 | 16.89 | 479,953 | +0.01(+0.09%) |
Dec 24, 2007 | 16.71 | 16.94 | 16.71 | 16.88 | 375,846 | +0.00(+0.00%) |
Dec 21, 2007 | 16.96 | 16.96 | 16.69 | 16.88 | 1,514,269 | +0.13(+0.79%) |
Dec 20, 2007 | 16.72 | 16.79 | 16.50 | 16.75 | 821,104 | +0.10(+0.62%) |
Dec 19, 2007 | 16.81 | 17.11 | 16.61 | 16.64 | 633,182 | -0.27(-1.57%) |
Dec 18, 2007 | 17.03 | 17.18 | 16.43 | 16.91 | 939,548 | +0.00(+0.00%) |
Dec 17, 2007 | 17.37 | 17.80 | 16.91 | 16.91 | 974,281 | -0.58(-3.33%) |
Dec 14, 2007 | 17.51 | 17.70 | 17.49 | 17.49 | 1,086,208 | -0.17(-0.96%) |
Dec 13, 2007 | 17.54 | 17.66 | 17.46 | 17.66 | 839,274 | -0.01(-0.04%) |
Dec 12, 2007 | 17.42 | 17.75 | 17.36 | 17.67 | 1,294,680 | +0.53(+3.10%) |
Dec 11, 2007 | 17.66 | 17.85 | 17.14 | 17.14 | 955,602 | -0.52(-2.92%) |
Dec 10, 2007 | 17.49 | 17.85 | 17.36 | 17.65 | 1,575,554 | +0.18(+1.01%) |
Dec 07, 2007 | 17.39 | 17.55 | 17.23 | 17.48 | 2,499,623 | +0.16(+0.94%) |
Dec 06, 2007 | 16.92 | 17.33 | 16.72 | 17.31 | 1,236,024 | +0.34(+2.00%) |
Dec 05, 2007 | 16.72 | 17.01 | 16.72 | 16.98 | 1,887,981 | +0.07(+0.39%) |
Dec 04, 2007 | 16.33 | 16.92 | 16.26 | 16.91 | 1,915,921 | +0.41(+2.46%) |
Dec 03, 2007 | 16.58 | 16.86 | 16.50 | 16.50 | 1,657,440 | -0.29(-1.71%) |
Nov 30, 2007 | 16.67 | 16.96 | 16.41 | 16.79 | 2,429,102 | +0.26(+1.56%) |
Nov 29, 2007 | 16.17 | 16.60 | 16.16 | 16.53 | 1,945,377 | +0.26(+1.59%) |
Nov 28, 2007 | 15.72 | 16.34 | 15.57 | 16.27 | 1,200,974 | +0.64(+4.10%) |
Nov 27, 2007 | 15.40 | 15.94 | 15.32 | 15.63 | 1,488,435 | +0.27(+1.73%) |
Nov 26, 2007 | 15.49 | 15.81 | 15.37 | 15.37 | 1,318,412 | -0.22(-1.42%) |
Nov 23, 2007 | 15.88 | 16.13 | 15.57 | 15.59 | 382,570 | -0.22(-1.40%) |
Nov 21, 2007 | 16.22 | 16.33 | 15.78 | 15.81 | 572,484 | -0.55(-3.34%) |
Nov 20, 2007 | 16.16 | 16.39 | 16.06 | 16.36 | 1,180,870 | +0.16(+1.00%) |
Nov 19, 2007 | 16.01 | 16.47 | 15.64 | 16.19 | 1,993,340 | +0.04(+0.23%) |
Nov 16, 2007 | 16.38 | 16.42 | 15.99 | 16.16 | 2,179,573 | -0.20(-1.22%) |
Nov 15, 2007 | 15.81 | 16.37 | 15.63 | 16.36 | 1,277,525 | +0.54(+3.40%) |
Nov 14, 2007 | 16.02 | 16.02 | 15.64 | 15.82 | 638,730 | -0.15(-0.92%) |
Nov 13, 2007 | 15.63 | 16.05 | 15.59 | 15.96 | 1,120,043 | +0.41(+2.61%) |
Nov 12, 2007 | 16.29 | 16.44 | 15.21 | 15.56 | 2,225,719 | -0.77(-4.74%) |
Nov 09, 2007 | 15.93 | 16.44 | 15.82 | 16.33 | 1,318,792 | +0.11(+0.68%) |
Nov 08, 2007 | 15.32 | 16.74 | 15.15 | 16.22 | 3,106,896 | +0.97(+6.38%) |
Nov 07, 2007 | 13.75 | 15.53 | 13.75 | 15.25 | 8,324,022 | +1.81(+13.44%) |
Nov 06, 2007 | 13.61 | 13.69 | 13.35 | 13.44 | 1,083,533 | -0.17(-1.25%) |
Nov 05, 2007 | 13.69 | 13.96 | 13.54 | 13.61 | 953,618 | -0.34(-2.43%) |
Nov 02, 2007 | 14.39 | 14.47 | 13.85 | 13.95 | 867,098 | -0.43(-2.97%) |