Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 17.26 | 18.60 | 17.08 | 18.57 | 1,359,665 | +1.33(+7.73%) |
Jan 30, 2008 | 16.97 | 17.93 | 16.88 | 17.24 | 1,330,431 | +0.15(+0.90%) |
Jan 29, 2008 | 16.02 | 17.29 | 15.96 | 17.08 | 1,837,248 | +1.07(+6.67%) |
Jan 28, 2008 | 15.74 | 16.20 | 15.32 | 16.02 | 1,300,906 | +0.15(+0.97%) |
Jan 25, 2008 | 16.27 | 16.36 | 15.76 | 15.86 | 2,394,712 | -0.19(-1.17%) |
Jan 24, 2008 | 15.04 | 16.06 | 15.04 | 16.05 | 1,426,326 | +0.85(+5.56%) |
Jan 23, 2008 | 14.89 | 15.73 | 14.51 | 15.20 | 2,146,199 | +0.00(+0.00%) |
Jan 22, 2008 | 14.73 | 15.41 | 14.40 | 15.20 | 1,069,571 | +0.37(+2.48%) |
Jan 21, 2008 | 15.03 | 15.49 | 14.74 | 14.84 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 15.03 | 15.49 | 14.74 | 14.84 | 495,215 | -0.20(-1.31%) |
Jan 17, 2008 | 15.42 | 15.79 | 14.95 | 15.03 | 697,165 | -0.41(-2.65%) |
Jan 16, 2008 | 15.35 | 15.96 | 15.33 | 15.44 | 1,044,051 | -0.07(-0.44%) |
Jan 15, 2008 | 15.42 | 15.61 | 15.13 | 15.51 | 763,896 | -0.09(-0.55%) |
Jan 14, 2008 | 15.76 | 15.87 | 15.47 | 15.60 | 784,969 | -0.10(-0.65%) |
Jan 11, 2008 | 15.90 | 15.92 | 15.55 | 15.70 | 495,215 | -0.26(-1.66%) |
Jan 10, 2008 | 15.80 | 16.32 | 15.57 | 15.96 | 857,319 | +0.11(+0.70%) |
Jan 09, 2008 | 15.80 | 15.97 | 15.15 | 15.85 | 830,787 | +0.14(+0.87%) |
Jan 08, 2008 | 16.25 | 16.33 | 15.55 | 15.72 | 997,689 | -0.56(-3.46%) |
Jan 07, 2008 | 16.47 | 16.55 | 15.93 | 16.28 | 754,709 | -0.22(-1.35%) |
Jan 04, 2008 | 16.58 | 16.58 | 16.24 | 16.50 | 666,695 | -0.14(-0.82%) |
Jan 03, 2008 | 16.88 | 16.96 | 16.55 | 16.64 | 605,146 | -0.09(-0.56%) |
Jan 02, 2008 | 17.31 | 17.56 | 16.64 | 16.73 | 434,951 | -0.54(-3.12%) |
Jan 01, 2008 | 17.13 | 17.34 | 16.93 | 17.27 | 434,162 | +0.00(+0.00%) |
Dec 31, 2007 | 17.13 | 17.34 | 16.93 | 17.27 | 434,162 | +0.27(+1.61%) |
Dec 28, 2007 | 17.13 | 17.24 | 16.85 | 17.00 | 704,891 | -0.09(-0.55%) |
Dec 27, 2007 | 17.55 | 17.60 | 17.09 | 17.09 | 594,258 | -0.51(-2.91%) |
Dec 26, 2007 | 17.41 | 17.89 | 17.30 | 17.60 | 759,213 | -0.01(-0.05%) |
Dec 24, 2007 | 17.48 | 17.74 | 17.48 | 17.61 | 194,222 | +0.09(+0.54%) |
Dec 21, 2007 | 17.44 | 17.58 | 17.33 | 17.52 | 1,814,970 | +0.30(+1.74%) |
Dec 20, 2007 | 17.54 | 17.65 | 17.08 | 17.22 | 926,041 | -0.26(-1.51%) |
Dec 19, 2007 | 17.65 | 17.84 | 17.42 | 17.48 | 346,334 | -0.27(-1.54%) |
Dec 18, 2007 | 17.78 | 18.05 | 17.66 | 17.76 | 985,284 | +0.14(+0.78%) |
Dec 17, 2007 | 18.36 | 18.60 | 17.54 | 17.62 | 1,014,547 | -0.91(-4.89%) |
Dec 14, 2007 | 19.01 | 19.03 | 18.30 | 18.53 | 345,714 | -0.47(-2.47%) |
Dec 13, 2007 | 19.39 | 19.40 | 18.89 | 19.00 | 756,637 | -0.38(-1.98%) |
Dec 12, 2007 | 19.76 | 20.11 | 19.22 | 19.38 | 743,460 | -0.16(-0.83%) |
Dec 11, 2007 | 20.22 | 20.36 | 19.40 | 19.54 | 547,505 | -0.56(-2.76%) |
Dec 10, 2007 | 19.71 | 20.14 | 19.71 | 20.10 | 888,783 | +0.38(+1.95%) |
Dec 07, 2007 | 18.67 | 19.90 | 18.43 | 19.71 | 2,811,606 | +1.31(+7.10%) |
Dec 06, 2007 | 18.42 | 18.63 | 17.99 | 18.41 | 1,008,928 | +0.04(+0.23%) |
Dec 05, 2007 | 18.37 | 18.64 | 18.19 | 18.36 | 866,802 | +0.28(+1.56%) |
Dec 04, 2007 | 18.69 | 18.69 | 17.94 | 18.08 | 778,881 | -0.64(-3.42%) |
Dec 03, 2007 | 18.94 | 19.23 | 18.55 | 18.72 | 608,073 | -0.08(-0.41%) |
Nov 30, 2007 | 19.22 | 19.65 | 18.73 | 18.80 | 516,522 | -0.16(-0.86%) |
Nov 29, 2007 | 19.22 | 19.29 | 18.88 | 18.96 | 385,518 | -0.28(-1.46%) |
Nov 28, 2007 | 18.89 | 19.66 | 18.89 | 19.24 | 679,955 | +0.33(+1.76%) |
Nov 27, 2007 | 18.79 | 18.98 | 18.42 | 18.91 | 1,132,673 | +0.38(+2.03%) |
Nov 26, 2007 | 18.75 | 19.00 | 18.36 | 18.54 | 520,971 | -0.21(-1.14%) |
Nov 23, 2007 | 18.77 | 18.95 | 18.64 | 18.75 | 749,028 | -0.04(-0.23%) |
Nov 21, 2007 | 18.50 | 19.15 | 18.35 | 18.79 | 814,237 | +0.02(+0.09%) |
Nov 20, 2007 | 19.35 | 19.36 | 18.51 | 18.77 | 939,036 | -0.35(-1.83%) |
Nov 19, 2007 | 19.42 | 19.65 | 18.89 | 19.12 | 792,596 | -0.50(-2.53%) |
Nov 16, 2007 | 19.73 | 19.77 | 19.18 | 19.62 | 698,101 | -0.03(-0.17%) |
Nov 15, 2007 | 19.76 | 20.22 | 19.43 | 19.65 | 707,818 | -0.17(-0.86%) |
Nov 14, 2007 | 20.26 | 20.44 | 19.69 | 19.83 | 1,118,039 | -0.20(-0.98%) |
Nov 13, 2007 | 20.40 | 20.63 | 19.89 | 20.02 | 474,290 | -0.08(-0.38%) |
Nov 12, 2007 | 19.55 | 20.37 | 19.55 | 20.10 | 557,380 | +0.45(+2.30%) |
Nov 09, 2007 | 19.57 | 19.96 | 19.31 | 19.65 | 820,442 | +0.03(+0.17%) |
Nov 08, 2007 | 19.09 | 19.67 | 18.79 | 19.61 | 777,944 | +0.62(+3.28%) |
Nov 07, 2007 | 19.80 | 19.80 | 18.99 | 18.99 | 736,618 | -0.99(-4.96%) |
Nov 06, 2007 | 19.28 | 20.00 | 18.96 | 19.98 | 1,010,467 | +0.68(+3.54%) |
Nov 05, 2007 | 19.11 | 19.42 | 18.85 | 19.30 | 782,979 | -0.01(-0.04%) |
Nov 02, 2007 | 19.61 | 19.74 | 18.79 | 19.30 | 1,053,298 | -0.34(-1.74%) |