Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 15.09 | 15.84 | 14.99 | 15.62 | 267,974 | +0.24(+1.57%) |
Jan 30, 2008 | 15.93 | 16.20 | 15.35 | 15.37 | 269,681 | -0.65(-4.04%) |
Jan 29, 2008 | 16.25 | 16.35 | 15.77 | 16.02 | 278,816 | -0.07(-0.42%) |
Jan 28, 2008 | 15.83 | 16.25 | 15.55 | 16.09 | 243,736 | +0.26(+1.65%) |
Jan 25, 2008 | 16.43 | 17.21 | 15.70 | 15.83 | 410,702 | -0.30(-1.86%) |
Jan 24, 2008 | 15.20 | 16.80 | 15.16 | 16.13 | 637,081 | +1.12(+7.47%) |
Jan 23, 2008 | 15.26 | 15.26 | 14.19 | 15.01 | 611,285 | -0.56(-3.60%) |
Jan 22, 2008 | 14.32 | 16.03 | 13.84 | 15.57 | 499,165 | +0.61(+4.07%) |
Jan 21, 2008 | 15.41 | 15.59 | 14.74 | 14.96 | 391,896 | +0.00(+0.00%) |
Jan 18, 2008 | 15.41 | 15.59 | 14.74 | 14.96 | 391,896 | -0.35(-2.27%) |
Jan 17, 2008 | 16.41 | 16.65 | 15.27 | 15.31 | 434,718 | -1.18(-7.15%) |
Jan 16, 2008 | 16.26 | 16.98 | 15.68 | 16.48 | 552,536 | +0.24(+1.49%) |
Jan 15, 2008 | 16.47 | 16.90 | 16.13 | 16.24 | 486,345 | -0.46(-2.77%) |
Jan 14, 2008 | 16.98 | 17.21 | 16.51 | 16.71 | 260,401 | -0.02(-0.12%) |
Jan 11, 2008 | 17.38 | 17.57 | 16.73 | 16.73 | 355,129 | -0.80(-4.57%) |
Jan 10, 2008 | 17.40 | 17.72 | 16.92 | 17.53 | 424,985 | -0.18(-1.04%) |
Jan 09, 2008 | 16.59 | 17.73 | 16.44 | 17.71 | 832,467 | +0.83(+4.92%) |
Jan 08, 2008 | 19.21 | 19.21 | 16.76 | 16.88 | 1,108,659 | -2.28(-11.90%) |
Jan 07, 2008 | 19.26 | 19.65 | 18.67 | 19.16 | 572,566 | +0.03(+0.15%) |
Jan 04, 2008 | 19.72 | 19.72 | 18.86 | 19.13 | 418,382 | -0.94(-4.67%) |
Jan 03, 2008 | 19.31 | 20.19 | 18.87 | 20.07 | 714,150 | +0.80(+4.16%) |
Jan 02, 2008 | 19.89 | 19.89 | 18.62 | 19.27 | 760,131 | -0.70(-3.48%) |
Jan 01, 2008 | 20.12 | 20.56 | 19.76 | 19.96 | 433,765 | +0.00(+0.00%) |
Dec 31, 2007 | 20.12 | 20.56 | 19.76 | 19.96 | 433,765 | -0.14(-0.72%) |
Dec 28, 2007 | 21.55 | 22.36 | 20.10 | 20.11 | 983,308 | -1.02(-4.84%) |
Dec 27, 2007 | 20.54 | 22.55 | 20.10 | 21.13 | 1,182,374 | +0.90(+4.44%) |
Dec 26, 2007 | 19.31 | 20.40 | 19.31 | 20.23 | 469,163 | +0.72(+3.71%) |
Dec 24, 2007 | 18.83 | 19.65 | 18.83 | 19.51 | 496,295 | +0.68(+3.59%) |
Dec 21, 2007 | 18.62 | 18.83 | 18.21 | 18.83 | 466,641 | +0.48(+2.63%) |
Dec 20, 2007 | 17.78 | 18.36 | 17.49 | 18.35 | 338,425 | +0.79(+4.51%) |
Dec 19, 2007 | 16.88 | 17.87 | 16.69 | 17.56 | 345,567 | +0.66(+3.89%) |
Dec 18, 2007 | 16.35 | 16.99 | 15.56 | 16.90 | 445,696 | +0.80(+4.98%) |
Dec 17, 2007 | 17.07 | 17.14 | 16.09 | 16.10 | 263,829 | -1.01(-5.93%) |
Dec 14, 2007 | 17.12 | 17.87 | 17.05 | 17.11 | 314,932 | -0.31(-1.77%) |
Dec 13, 2007 | 17.32 | 17.52 | 16.76 | 17.42 | 166,845 | -0.02(-0.11%) |
Dec 12, 2007 | 16.82 | 17.46 | 16.66 | 17.44 | 298,530 | +1.15(+7.05%) |
Dec 11, 2007 | 17.23 | 17.31 | 16.26 | 16.29 | 276,792 | -0.78(-4.58%) |
Dec 10, 2007 | 16.89 | 17.24 | 16.77 | 17.07 | 219,867 | +0.04(+0.23%) |
Dec 07, 2007 | 16.88 | 17.14 | 16.35 | 17.04 | 231,891 | +0.23(+1.38%) |
Dec 06, 2007 | 15.93 | 16.85 | 15.89 | 16.80 | 227,175 | +0.78(+4.88%) |
Dec 05, 2007 | 16.43 | 16.74 | 15.74 | 16.02 | 167,994 | -0.07(-0.42%) |
Dec 04, 2007 | 15.38 | 16.11 | 15.24 | 16.09 | 234,890 | +0.55(+3.54%) |
Dec 03, 2007 | 16.10 | 16.29 | 15.54 | 15.54 | 213,899 | -0.45(-2.84%) |
Nov 30, 2007 | 16.67 | 16.84 | 15.82 | 15.99 | 380,051 | -0.38(-2.30%) |
Nov 29, 2007 | 16.46 | 16.95 | 16.30 | 16.37 | 181,567 | -0.15(-0.94%) |
Nov 28, 2007 | 16.25 | 16.79 | 16.13 | 16.52 | 261,534 | +0.43(+2.70%) |
Nov 27, 2007 | 15.21 | 16.18 | 15.10 | 16.09 | 324,427 | +0.96(+6.32%) |
Nov 26, 2007 | 15.61 | 15.76 | 14.97 | 15.13 | 262,139 | -0.51(-3.27%) |
Nov 23, 2007 | 15.48 | 15.73 | 15.48 | 15.64 | 220,397 | +0.35(+2.27%) |
Nov 21, 2007 | 15.82 | 15.85 | 15.26 | 15.30 | 251,259 | -0.58(-3.65%) |
Nov 20, 2007 | 16.44 | 16.47 | 15.50 | 15.88 | 277,804 | -0.60(-3.63%) |
Nov 19, 2007 | 16.63 | 16.70 | 15.98 | 16.48 | 228,682 | -0.30(-1.78%) |
Nov 16, 2007 | 16.69 | 16.83 | 16.29 | 16.77 | 303,440 | +0.15(+0.93%) |
Nov 15, 2007 | 16.76 | 16.90 | 16.47 | 16.62 | 130,895 | -0.18(-1.09%) |
Nov 14, 2007 | 17.26 | 17.38 | 16.64 | 16.80 | 207,726 | -0.31(-1.81%) |
Nov 13, 2007 | 16.72 | 17.28 | 16.40 | 17.11 | 267,552 | +0.72(+4.42%) |
Nov 12, 2007 | 16.69 | 16.83 | 16.29 | 16.39 | 259,343 | -0.25(-1.51%) |
Nov 09, 2007 | 16.10 | 17.87 | 15.91 | 16.64 | 602,327 | +0.41(+2.50%) |
Nov 08, 2007 | 16.78 | 16.79 | 15.84 | 16.23 | 309,025 | -0.20(-1.23%) |
Nov 07, 2007 | 17.19 | 17.35 | 16.42 | 16.44 | 200,283 | -0.93(-5.34%) |
Nov 06, 2007 | 16.69 | 17.38 | 16.50 | 17.36 | 166,820 | +0.67(+3.99%) |
Nov 05, 2007 | 16.55 | 16.89 | 16.44 | 16.70 | 140,414 | -0.13(-0.75%) |
Nov 02, 2007 | 17.22 | 17.41 | 16.54 | 16.82 | 200,698 | -0.19(-1.13%) |