Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 15.76 | 17.38 | 15.76 | 17.18 | 1,546,470 | +1.18(+7.40%) |
Jan 30, 2008 | 16.24 | 16.59 | 15.96 | 16.00 | 724,684 | -0.43(-2.62%) |
Jan 29, 2008 | 16.64 | 16.64 | 15.91 | 16.43 | 745,120 | -0.09(-0.52%) |
Jan 28, 2008 | 15.81 | 16.52 | 15.57 | 16.51 | 680,195 | +0.62(+3.91%) |
Jan 25, 2008 | 16.06 | 16.24 | 15.74 | 15.89 | 669,728 | -0.12(-0.78%) |
Jan 24, 2008 | 16.24 | 16.66 | 15.90 | 16.02 | 852,658 | -0.29(-1.76%) |
Jan 23, 2008 | 14.97 | 16.39 | 14.84 | 16.30 | 1,367,310 | +0.76(+4.92%) |
Jan 22, 2008 | 13.62 | 16.23 | 13.62 | 15.54 | 1,479,811 | +0.25(+1.62%) |
Jan 21, 2008 | 14.93 | 15.50 | 14.81 | 15.29 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 14.93 | 15.50 | 14.81 | 15.29 | 1,769,189 | +0.40(+2.69%) |
Jan 17, 2008 | 14.33 | 15.94 | 14.32 | 14.89 | 4,504,312 | +1.57(+11.76%) |
Jan 16, 2008 | 13.60 | 13.90 | 13.31 | 13.32 | 1,962,053 | -0.30(-2.17%) |
Jan 15, 2008 | 13.99 | 14.14 | 13.53 | 13.62 | 1,162,685 | -0.63(-4.42%) |
Jan 14, 2008 | 14.52 | 14.70 | 14.19 | 14.25 | 893,495 | -0.18(-1.26%) |
Jan 11, 2008 | 14.68 | 15.11 | 14.43 | 14.43 | 1,379,980 | -0.38(-2.58%) |
Jan 10, 2008 | 15.22 | 15.22 | 14.70 | 14.81 | 1,115,062 | -0.49(-3.18%) |
Jan 09, 2008 | 14.99 | 15.38 | 14.71 | 15.30 | 492,977 | +0.34(+2.30%) |
Jan 08, 2008 | 15.39 | 15.45 | 14.85 | 14.96 | 731,936 | -0.45(-2.91%) |
Jan 07, 2008 | 15.23 | 15.53 | 14.82 | 15.40 | 660,095 | +0.13(+0.88%) |
Jan 04, 2008 | 16.06 | 16.06 | 15.25 | 15.27 | 632,217 | -0.97(-6.00%) |
Jan 03, 2008 | 16.52 | 16.52 | 16.20 | 16.24 | 688,770 | -0.28(-1.68%) |
Jan 02, 2008 | 16.61 | 16.65 | 16.34 | 16.52 | 806,585 | -0.12(-0.75%) |
Jan 01, 2008 | 16.63 | 16.71 | 16.29 | 16.65 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 16.63 | 16.71 | 16.29 | 16.65 | 550,425 | +0.00(+0.00%) |
Dec 28, 2007 | 16.81 | 16.91 | 16.54 | 16.65 | 247,849 | -0.11(-0.63%) |
Dec 27, 2007 | 17.19 | 17.24 | 16.71 | 16.75 | 309,315 | -0.38(-2.23%) |
Dec 26, 2007 | 17.24 | 17.24 | 16.97 | 17.13 | 442,470 | -0.07(-0.39%) |
Dec 24, 2007 | 17.24 | 17.24 | 17.07 | 17.20 | 211,724 | +0.04(+0.22%) |
Dec 21, 2007 | 17.25 | 17.31 | 17.15 | 17.16 | 1,182,905 | +0.18(+1.07%) |
Dec 20, 2007 | 16.85 | 16.98 | 16.47 | 16.98 | 521,353 | +0.29(+1.72%) |
Dec 19, 2007 | 16.45 | 16.80 | 16.41 | 16.69 | 660,514 | +0.19(+1.16%) |
Dec 18, 2007 | 16.79 | 16.79 | 16.16 | 16.50 | 794,439 | -0.11(-0.63%) |
Dec 17, 2007 | 16.43 | 16.67 | 16.03 | 16.61 | 1,184,171 | +0.13(+0.81%) |
Dec 14, 2007 | 16.72 | 16.76 | 16.41 | 16.47 | 910,877 | -0.17(-1.03%) |
Dec 13, 2007 | 16.81 | 16.97 | 16.28 | 16.65 | 1,223,438 | -0.22(-1.30%) |
Dec 12, 2007 | 16.85 | 17.19 | 16.68 | 16.87 | 741,654 | +0.37(+2.26%) |
Dec 11, 2007 | 17.18 | 17.28 | 16.44 | 16.49 | 796,472 | -0.68(-3.95%) |
Dec 10, 2007 | 17.10 | 17.27 | 16.69 | 17.17 | 315,283 | +0.14(+0.84%) |
Dec 07, 2007 | 17.26 | 17.26 | 16.90 | 17.03 | 442,820 | -0.23(-1.33%) |
Dec 06, 2007 | 16.33 | 17.30 | 16.22 | 17.26 | 875,592 | +0.94(+5.73%) |
Dec 05, 2007 | 16.32 | 16.64 | 16.26 | 16.32 | 765,329 | +0.32(+2.03%) |
Dec 04, 2007 | 16.07 | 16.24 | 15.94 | 16.00 | 404,287 | -0.23(-1.41%) |
Dec 03, 2007 | 16.37 | 16.61 | 16.23 | 16.23 | 721,665 | -0.07(-0.41%) |
Nov 30, 2007 | 15.94 | 16.85 | 15.94 | 16.29 | 1,607,522 | +0.54(+3.46%) |
Nov 29, 2007 | 15.80 | 15.97 | 15.68 | 15.75 | 644,180 | -0.14(-0.90%) |
Nov 28, 2007 | 15.40 | 16.18 | 15.37 | 15.89 | 679,376 | +0.58(+3.80%) |
Nov 27, 2007 | 14.99 | 15.42 | 14.97 | 15.31 | 778,578 | +0.35(+2.36%) |
Nov 26, 2007 | 15.45 | 15.57 | 14.96 | 14.96 | 984,593 | -0.60(-3.87%) |
Nov 23, 2007 | 15.43 | 15.68 | 15.23 | 15.56 | 205,756 | +0.27(+1.75%) |
Nov 21, 2007 | 15.55 | 15.74 | 15.28 | 15.29 | 765,434 | -0.38(-2.44%) |
Nov 20, 2007 | 15.49 | 15.77 | 15.32 | 15.67 | 768,575 | +0.17(+1.11%) |
Nov 19, 2007 | 16.01 | 16.01 | 15.39 | 15.50 | 768,051 | -0.73(-4.47%) |
Nov 16, 2007 | 16.32 | 16.47 | 15.99 | 16.23 | 761,036 | -0.08(-0.47%) |
Nov 15, 2007 | 16.04 | 16.57 | 16.01 | 16.30 | 1,117,052 | +0.21(+1.31%) |
Nov 14, 2007 | 16.86 | 16.86 | 16.08 | 16.09 | 1,149,407 | -0.80(-4.75%) |
Nov 13, 2007 | 16.32 | 16.95 | 16.13 | 16.89 | 685,407 | +0.72(+4.43%) |
Nov 12, 2007 | 15.81 | 16.36 | 15.61 | 16.18 | 1,053,074 | +0.33(+2.11%) |
Nov 09, 2007 | 15.93 | 16.20 | 15.58 | 15.84 | 779,046 | -0.38(-2.35%) |
Nov 08, 2007 | 16.24 | 16.42 | 15.78 | 16.23 | 1,166,999 | -0.04(-0.23%) |
Nov 07, 2007 | 16.31 | 16.50 | 16.16 | 16.26 | 1,419,037 | -0.13(-0.82%) |
Nov 06, 2007 | 16.13 | 16.47 | 16.10 | 16.40 | 1,115,491 | +0.17(+1.06%) |
Nov 05, 2007 | 15.76 | 16.37 | 15.37 | 16.23 | 1,532,774 | +0.39(+2.47%) |
Nov 02, 2007 | 15.59 | 16.15 | 15.59 | 15.83 | 1,428,147 | +0.30(+1.90%) |