Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 14.00 | 14.69 | 14.00 | 14.60 | 896,727 | +0.42(+2.93%) |
Jan 30, 2008 | 14.37 | 14.57 | 14.15 | 14.18 | 861,546 | -0.22(-1.52%) |
Jan 29, 2008 | 14.19 | 14.57 | 14.11 | 14.40 | 983,614 | +0.21(+1.46%) |
Jan 28, 2008 | 13.99 | 14.19 | 13.86 | 14.19 | 420,695 | +0.24(+1.70%) |
Jan 25, 2008 | 14.32 | 14.37 | 13.79 | 13.96 | 726,491 | -0.19(-1.34%) |
Jan 24, 2008 | 14.34 | 14.38 | 14.07 | 14.15 | 852,221 | -0.11(-0.79%) |
Jan 23, 2008 | 14.13 | 14.37 | 13.92 | 14.26 | 1,447,366 | -0.13(-0.91%) |
Jan 22, 2008 | 14.20 | 14.71 | 14.20 | 14.39 | 1,453,946 | -0.32(-2.18%) |
Jan 21, 2008 | 14.74 | 14.85 | 14.26 | 14.71 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 14.74 | 14.85 | 14.26 | 14.71 | 1,189,583 | +0.02(+0.16%) |
Jan 17, 2008 | 15.00 | 15.00 | 14.61 | 14.69 | 703,014 | -0.29(-1.94%) |
Jan 16, 2008 | 15.18 | 15.30 | 14.97 | 14.98 | 646,935 | -0.21(-1.37%) |
Jan 15, 2008 | 15.30 | 15.37 | 15.06 | 15.18 | 841,838 | -0.30(-1.92%) |
Jan 14, 2008 | 15.59 | 15.65 | 15.38 | 15.48 | 531,104 | -0.04(-0.23%) |
Jan 11, 2008 | 15.53 | 15.70 | 15.43 | 15.52 | 381,214 | -0.08(-0.53%) |
Jan 10, 2008 | 15.51 | 15.76 | 15.44 | 15.60 | 450,848 | -0.04(-0.27%) |
Jan 09, 2008 | 15.53 | 15.65 | 15.39 | 15.64 | 511,174 | +0.05(+0.30%) |
Jan 08, 2008 | 15.85 | 15.95 | 15.57 | 15.59 | 740,510 | -0.23(-1.46%) |
Jan 07, 2008 | 15.72 | 15.92 | 15.58 | 15.82 | 1,682,250 | +0.14(+0.91%) |
Jan 04, 2008 | 15.60 | 15.75 | 15.49 | 15.68 | 943,088 | -0.02(-0.11%) |
Jan 03, 2008 | 16.04 | 16.16 | 15.70 | 15.70 | 472,598 | -0.36(-2.25%) |
Jan 02, 2008 | 16.41 | 16.43 | 15.88 | 16.06 | 644,912 | -0.42(-2.52%) |
Jan 01, 2008 | 16.15 | 16.53 | 15.97 | 16.48 | 1,381,376 | +0.00(+0.00%) |
Dec 31, 2007 | 16.15 | 16.53 | 15.97 | 16.48 | 1,381,376 | +0.26(+1.61%) |
Dec 28, 2007 | 16.16 | 16.30 | 15.96 | 16.22 | 1,402,529 | +0.17(+1.03%) |
Dec 27, 2007 | 15.92 | 16.38 | 15.92 | 16.05 | 555,214 | +0.13(+0.82%) |
Dec 26, 2007 | 15.90 | 15.92 | 15.79 | 15.92 | 424,237 | -0.04(-0.26%) |
Dec 24, 2007 | 15.71 | 15.97 | 15.71 | 15.96 | 182,091 | +0.22(+1.39%) |
Dec 21, 2007 | 15.95 | 16.16 | 15.70 | 15.74 | 900,388 | -0.07(-0.41%) |
Dec 20, 2007 | 16.09 | 16.09 | 15.56 | 15.81 | 850,946 | -0.20(-1.22%) |
Dec 19, 2007 | 15.85 | 16.00 | 15.72 | 16.00 | 290,842 | +0.15(+0.94%) |
Dec 18, 2007 | 15.73 | 16.00 | 15.66 | 15.85 | 438,371 | +0.14(+0.87%) |
Dec 17, 2007 | 15.80 | 15.84 | 15.64 | 15.72 | 510,197 | -0.15(-0.93%) |
Dec 14, 2007 | 15.83 | 15.94 | 15.78 | 15.87 | 305,511 | -0.14(-0.89%) |
Dec 13, 2007 | 15.94 | 16.01 | 15.76 | 16.01 | 679,813 | -0.11(-0.70%) |
Dec 12, 2007 | 16.43 | 16.52 | 15.97 | 16.12 | 473,441 | -0.02(-0.11%) |
Dec 11, 2007 | 16.43 | 16.48 | 16.08 | 16.14 | 444,609 | -0.27(-1.66%) |
Dec 10, 2007 | 16.52 | 16.56 | 16.32 | 16.41 | 308,714 | -0.10(-0.61%) |
Dec 07, 2007 | 16.61 | 16.64 | 16.30 | 16.51 | 322,877 | -0.09(-0.54%) |
Dec 06, 2007 | 16.45 | 16.61 | 16.37 | 16.60 | 629,063 | +0.18(+1.12%) |
Dec 05, 2007 | 16.38 | 16.54 | 16.22 | 16.42 | 1,459,608 | +0.23(+1.39%) |
Dec 04, 2007 | 16.06 | 16.33 | 15.98 | 16.19 | 728,877 | +0.06(+0.37%) |
Dec 03, 2007 | 15.84 | 16.28 | 15.84 | 16.13 | 612,371 | +0.26(+1.61%) |
Nov 30, 2007 | 15.81 | 15.88 | 15.62 | 15.88 | 718,760 | +0.25(+1.59%) |
Nov 29, 2007 | 15.56 | 15.74 | 15.49 | 15.63 | 716,231 | -0.02(-0.11%) |
Nov 28, 2007 | 15.44 | 15.78 | 15.44 | 15.65 | 930,870 | +0.24(+1.58%) |
Nov 27, 2007 | 15.33 | 15.50 | 15.27 | 15.40 | 848,586 | +0.09(+0.62%) |
Nov 26, 2007 | 15.53 | 15.59 | 15.31 | 15.31 | 800,365 | -0.22(-1.41%) |
Nov 23, 2007 | 15.72 | 15.72 | 15.44 | 15.53 | 167,087 | -0.10(-0.64%) |
Nov 21, 2007 | 15.60 | 15.74 | 15.46 | 15.63 | 1,093,399 | +0.04(+0.27%) |
Nov 20, 2007 | 15.63 | 15.88 | 15.46 | 15.59 | 1,099,132 | -0.01(-0.08%) |
Nov 19, 2007 | 15.66 | 15.71 | 15.43 | 15.60 | 966,857 | -0.21(-1.31%) |
Nov 16, 2007 | 15.59 | 15.87 | 15.39 | 15.81 | 741,016 | +0.25(+1.60%) |
Nov 15, 2007 | 15.59 | 15.66 | 15.51 | 15.56 | 797,499 | -0.05(-0.34%) |
Nov 14, 2007 | 15.81 | 16.11 | 15.56 | 15.61 | 883,993 | -0.16(-1.02%) |
Nov 13, 2007 | 15.83 | 15.90 | 15.57 | 15.77 | 448,150 | +0.02(+0.15%) |
Nov 12, 2007 | 15.81 | 15.91 | 15.67 | 15.75 | 1,098,626 | -0.05(-0.34%) |
Nov 09, 2007 | 15.87 | 15.96 | 15.74 | 15.80 | 641,371 | -0.21(-1.30%) |
Nov 08, 2007 | 15.72 | 16.05 | 15.68 | 16.01 | 642,045 | +0.37(+2.39%) |
Nov 07, 2007 | 15.75 | 15.95 | 15.46 | 15.63 | 940,981 | -0.31(-1.97%) |
Nov 06, 2007 | 15.99 | 16.10 | 15.74 | 15.95 | 509,016 | -0.07(-0.44%) |
Nov 05, 2007 | 16.16 | 16.25 | 15.96 | 16.02 | 1,060,016 | -0.29(-1.78%) |
Nov 02, 2007 | 16.49 | 16.52 | 16.01 | 16.31 | 850,440 | +0.07(+0.40%) |