Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 15.10 | 15.69 | 14.94 | 15.42 | 364,200 | +0.07(+0.46%) |
Jan 30, 2008 | 15.20 | 15.94 | 15.12 | 15.35 | 174,500 | +0.03(+0.20%) |
Jan 29, 2008 | 15.53 | 15.64 | 15.09 | 15.32 | 106,000 | -0.13(-0.84%) |
Jan 28, 2008 | 15.41 | 15.59 | 14.97 | 15.45 | 112,800 | +0.22(+1.44%) |
Jan 25, 2008 | 14.78 | 15.49 | 14.78 | 15.23 | 392,600 | +0.35(+2.35%) |
Jan 24, 2008 | 15.22 | 15.22 | 14.75 | 14.88 | 327,330 | -0.23(-1.52%) |
Jan 23, 2008 | 13.66 | 15.26 | 13.66 | 15.11 | 405,400 | +1.07(+7.62%) |
Jan 22, 2008 | 13.46 | 14.38 | 13.46 | 14.04 | 321,900 | +0.04(+0.29%) |
Jan 21, 2008 | 14.03 | 14.16 | 13.66 | 14.00 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 14.03 | 14.16 | 13.66 | 14.00 | 575,343 | +0.15(+1.08%) |
Jan 17, 2008 | 13.86 | 14.08 | 13.52 | 13.85 | 387,500 | -0.04(-0.29%) |
Jan 16, 2008 | 14.08 | 14.29 | 13.87 | 13.89 | 197,500 | -0.02(-0.14%) |
Jan 15, 2008 | 14.25 | 14.34 | 13.81 | 13.91 | 250,100 | -0.31(-2.18%) |
Jan 14, 2008 | 13.56 | 14.34 | 13.56 | 14.22 | 241,091 | +0.27(+1.94%) |
Jan 11, 2008 | 15.41 | 15.41 | 13.95 | 13.95 | 481,200 | -1.45(-9.42%) |
Jan 10, 2008 | 15.19 | 15.67 | 14.98 | 15.40 | 355,300 | +0.12(+0.79%) |
Jan 09, 2008 | 15.25 | 15.57 | 15.02 | 15.28 | 483,800 | -0.05(-0.33%) |
Jan 08, 2008 | 15.82 | 16.18 | 15.21 | 15.33 | 374,000 | -0.41(-2.60%) |
Jan 07, 2008 | 15.36 | 16.03 | 15.36 | 15.74 | 289,400 | +0.42(+2.74%) |
Jan 04, 2008 | 16.29 | 16.29 | 15.31 | 15.32 | 514,300 | -0.97(-5.95%) |
Jan 03, 2008 | 17.03 | 17.03 | 16.25 | 16.29 | 301,740 | -0.62(-3.67%) |
Jan 02, 2008 | 16.38 | 17.06 | 16.38 | 16.91 | 316,700 | +0.40(+2.42%) |
Jan 01, 2008 | 16.84 | 17.01 | 16.51 | 16.51 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 16.84 | 16.95 | 16.51 | 16.51 | 293,100 | -0.50(-2.94%) |
Dec 28, 2007 | 16.95 | 17.08 | 16.82 | 17.01 | 166,000 | +0.16(+0.95%) |
Dec 27, 2007 | 17.25 | 17.40 | 16.80 | 16.85 | 214,100 | -0.49(-2.83%) |
Dec 26, 2007 | 17.28 | 17.57 | 16.96 | 17.34 | 182,000 | +0.06(+0.35%) |
Dec 24, 2007 | 17.00 | 17.43 | 17.00 | 17.28 | 136,700 | +0.33(+1.95%) |
Dec 21, 2007 | 17.30 | 17.33 | 16.88 | 16.95 | 507,300 | +0.28(+1.68%) |
Dec 20, 2007 | 16.82 | 16.82 | 16.21 | 16.67 | 530,701 | -0.05(-0.30%) |
Dec 19, 2007 | 16.50 | 16.88 | 16.38 | 16.72 | 301,600 | +0.18(+1.09%) |
Dec 18, 2007 | 16.02 | 16.58 | 15.92 | 16.54 | 583,500 | +0.54(+3.37%) |
Dec 17, 2007 | 16.21 | 16.41 | 15.82 | 16.00 | 527,500 | -0.25(-1.54%) |
Dec 14, 2007 | 16.89 | 16.89 | 15.87 | 16.25 | 614,600 | -0.66(-3.90%) |
Dec 13, 2007 | 19.76 | 19.99 | 15.84 | 16.91 | 1,099,800 | -3.39(-16.70%) |
Dec 12, 2007 | 21.08 | 21.27 | 20.01 | 20.30 | 108,440 | -0.35(-1.69%) |
Dec 11, 2007 | 20.84 | 21.72 | 20.61 | 20.65 | 242,302 | -0.18(-0.86%) |
Dec 10, 2007 | 20.51 | 20.84 | 20.37 | 20.83 | 147,100 | +0.31(+1.51%) |
Dec 07, 2007 | 20.65 | 20.84 | 20.38 | 20.52 | 187,800 | -0.04(-0.19%) |
Dec 06, 2007 | 19.47 | 20.56 | 19.47 | 20.56 | 167,500 | +1.02(+5.22%) |
Dec 05, 2007 | 19.50 | 19.87 | 19.20 | 19.54 | 176,550 | +0.24(+1.24%) |
Dec 04, 2007 | 19.33 | 19.58 | 19.20 | 19.30 | 198,700 | -0.23(-1.18%) |
Dec 03, 2007 | 20.24 | 20.33 | 19.53 | 19.53 | 239,300 | -0.81(-3.98%) |
Nov 30, 2007 | 20.66 | 20.76 | 20.16 | 20.34 | 335,400 | -0.10(-0.49%) |
Nov 29, 2007 | 20.96 | 21.06 | 20.29 | 20.44 | 156,700 | -0.56(-2.67%) |
Nov 28, 2007 | 20.50 | 21.42 | 20.35 | 21.00 | 434,600 | +0.73(+3.60%) |
Nov 27, 2007 | 20.02 | 20.61 | 20.00 | 20.27 | 250,600 | -0.09(-0.44%) |
Nov 26, 2007 | 20.94 | 20.98 | 20.36 | 20.36 | 174,400 | -0.66(-3.14%) |
Nov 23, 2007 | 20.87 | 21.20 | 20.70 | 21.02 | 85,800 | +0.35(+1.69%) |
Nov 21, 2007 | 20.73 | 21.54 | 20.61 | 20.67 | 347,500 | -0.12(-0.58%) |
Nov 20, 2007 | 21.13 | 21.77 | 20.32 | 20.79 | 501,400 | -0.26(-1.24%) |
Nov 19, 2007 | 22.10 | 22.20 | 20.89 | 21.05 | 364,252 | -1.30(-5.82%) |
Nov 16, 2007 | 21.88 | 22.41 | 21.53 | 22.35 | 483,400 | +0.35(+1.59%) |
Nov 15, 2007 | 21.75 | 22.08 | 21.49 | 22.00 | 309,400 | +0.25(+1.15%) |
Nov 14, 2007 | 22.02 | 22.14 | 21.57 | 21.75 | 283,600 | -0.23(-1.05%) |
Nov 13, 2007 | 22.03 | 22.22 | 21.19 | 21.98 | 245,600 | +0.14(+0.64%) |
Nov 12, 2007 | 21.60 | 22.48 | 21.55 | 21.84 | 206,000 | +0.19(+0.88%) |
Nov 09, 2007 | 21.15 | 21.84 | 20.89 | 21.65 | 236,000 | +0.20(+0.93%) |
Nov 08, 2007 | 20.96 | 21.55 | 20.55 | 21.45 | 240,200 | +0.67(+3.22%) |
Nov 07, 2007 | 21.34 | 21.53 | 20.70 | 20.78 | 190,400 | -0.86(-3.97%) |
Nov 06, 2007 | 22.07 | 22.13 | 21.12 | 21.64 | 184,400 | -0.44(-1.99%) |
Nov 05, 2007 | 22.11 | 22.42 | 21.94 | 22.08 | 240,000 | -0.34(-1.52%) |
Nov 02, 2007 | 24.00 | 24.31 | 22.14 | 22.42 | 418,900 | +0.22(+0.99%) |