Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 14.77 | 15.96 | 14.77 | 15.15 | 105,204 | +0.07(+0.46%) |
Jan 30, 2008 | 15.27 | 15.96 | 14.95 | 15.08 | 288,625 | -0.33(-2.14%) |
Jan 29, 2008 | 15.75 | 15.75 | 14.89 | 15.41 | 230,915 | -0.29(-1.85%) |
Jan 28, 2008 | 15.07 | 15.82 | 14.60 | 15.70 | 141,436 | +0.63(+4.18%) |
Jan 25, 2008 | 15.33 | 15.84 | 14.75 | 15.07 | 125,660 | -0.05(-0.33%) |
Jan 24, 2008 | 15.00 | 15.57 | 14.51 | 15.12 | 210,931 | +0.12(+0.80%) |
Jan 23, 2008 | 14.31 | 15.00 | 13.49 | 15.00 | 269,257 | +0.37(+2.53%) |
Jan 22, 2008 | 14.70 | 15.17 | 14.05 | 14.63 | 236,158 | -0.63(-4.13%) |
Jan 21, 2008 | 15.97 | 16.37 | 15.03 | 15.26 | 238,349 | +0.00(+0.00%) |
Jan 18, 2008 | 15.97 | 16.37 | 15.03 | 15.26 | 238,349 | -0.54(-3.42%) |
Jan 17, 2008 | 16.54 | 16.84 | 15.65 | 15.80 | 359,152 | -0.65(-3.95%) |
Jan 16, 2008 | 16.38 | 16.77 | 15.67 | 16.45 | 362,332 | -0.05(-0.30%) |
Jan 15, 2008 | 17.07 | 17.34 | 16.11 | 16.50 | 257,649 | -0.85(-4.90%) |
Jan 14, 2008 | 16.74 | 18.02 | 16.74 | 17.35 | 230,724 | +0.80(+4.83%) |
Jan 11, 2008 | 16.90 | 17.00 | 16.43 | 16.55 | 211,444 | -0.45(-2.65%) |
Jan 10, 2008 | 17.63 | 17.63 | 16.73 | 17.00 | 336,500 | -0.69(-3.90%) |
Jan 09, 2008 | 17.86 | 18.05 | 17.05 | 17.69 | 190,083 | -0.21(-1.17%) |
Jan 08, 2008 | 18.73 | 19.10 | 17.90 | 17.90 | 162,334 | -0.74(-3.97%) |
Jan 07, 2008 | 18.55 | 19.10 | 18.17 | 18.64 | 279,079 | +0.24(+1.30%) |
Jan 04, 2008 | 19.10 | 19.32 | 18.30 | 18.40 | 192,026 | -0.98(-5.06%) |
Jan 03, 2008 | 19.21 | 19.41 | 18.95 | 19.38 | 403,888 | +0.41(+2.16%) |
Jan 02, 2008 | 18.43 | 19.11 | 18.43 | 18.97 | 641,778 | +0.71(+3.89%) |
Jan 01, 2008 | 18.77 | 19.04 | 18.12 | 18.26 | 542,740 | +0.00(+0.00%) |
Dec 31, 2007 | 18.77 | 19.04 | 18.12 | 18.26 | 542,740 | -0.45(-2.41%) |
Dec 28, 2007 | 18.31 | 19.20 | 18.12 | 18.71 | 173,980 | +0.41(+2.24%) |
Dec 27, 2007 | 18.52 | 18.60 | 18.23 | 18.30 | 172,076 | -0.11(-0.60%) |
Dec 26, 2007 | 17.54 | 18.60 | 17.42 | 18.41 | 261,805 | +0.80(+4.54%) |
Dec 24, 2007 | 17.70 | 17.90 | 17.13 | 17.61 | 68,222 | -0.26(-1.45%) |
Dec 21, 2007 | 17.91 | 17.91 | 17.60 | 17.87 | 343,974 | +0.27(+1.53%) |
Dec 20, 2007 | 17.93 | 17.93 | 17.33 | 17.60 | 206,349 | -0.11(-0.62%) |
Dec 19, 2007 | 17.50 | 18.04 | 17.50 | 17.71 | 153,529 | +0.21(+1.20%) |
Dec 18, 2007 | 17.39 | 17.55 | 16.60 | 17.50 | 449,186 | +0.15(+0.86%) |
Dec 17, 2007 | 17.49 | 18.05 | 17.19 | 17.35 | 330,595 | -0.31(-1.76%) |
Dec 14, 2007 | 18.64 | 18.72 | 17.66 | 17.66 | 152,964 | -1.22(-6.46%) |
Dec 13, 2007 | 19.03 | 19.15 | 18.81 | 18.88 | 219,650 | -0.35(-1.82%) |
Dec 12, 2007 | 19.00 | 19.60 | 18.77 | 19.23 | 466,733 | +0.61(+3.28%) |
Dec 11, 2007 | 18.84 | 18.98 | 18.50 | 18.62 | 233,795 | -0.06(-0.32%) |
Dec 10, 2007 | 18.44 | 18.84 | 18.44 | 18.68 | 263,846 | +0.01(+0.05%) |
Dec 07, 2007 | 17.51 | 18.67 | 17.50 | 18.67 | 1,088,971 | -0.01(-0.05%) |
Dec 06, 2007 | 19.06 | 19.06 | 18.64 | 18.68 | 292,487 | -0.42(-2.20%) |
Dec 05, 2007 | 18.99 | 19.37 | 18.72 | 19.10 | 121,880 | +0.35(+1.87%) |
Dec 04, 2007 | 19.51 | 19.65 | 18.52 | 18.75 | 253,908 | -1.03(-5.21%) |
Dec 03, 2007 | 21.00 | 21.00 | 19.77 | 19.78 | 153,870 | -1.04(-5.00%) |
Nov 30, 2007 | 20.78 | 20.94 | 20.27 | 20.82 | 389,788 | +0.07(+0.34%) |
Nov 29, 2007 | 20.70 | 20.88 | 20.24 | 20.75 | 196,280 | +0.22(+1.07%) |
Nov 28, 2007 | 20.53 | 20.83 | 20.39 | 20.53 | 360,258 | +0.03(+0.15%) |
Nov 27, 2007 | 20.01 | 20.64 | 19.69 | 20.50 | 208,301 | +0.27(+1.33%) |
Nov 26, 2007 | 20.55 | 20.95 | 20.14 | 20.23 | 91,074 | -0.38(-1.84%) |
Nov 23, 2007 | 20.61 | 20.89 | 20.61 | 20.61 | 43,203 | -0.04(-0.19%) |
Nov 21, 2007 | 20.70 | 21.38 | 20.57 | 20.65 | 143,304 | -0.14(-0.67%) |
Nov 20, 2007 | 21.00 | 21.18 | 20.06 | 20.79 | 252,833 | -0.05(-0.24%) |
Nov 19, 2007 | 20.93 | 21.25 | 19.97 | 20.84 | 166,451 | -0.16(-0.76%) |
Nov 16, 2007 | 21.11 | 21.16 | 20.43 | 21.00 | 223,494 | +0.15(+0.72%) |
Nov 15, 2007 | 20.89 | 21.46 | 20.69 | 20.85 | 175,771 | -0.22(-1.04%) |
Nov 14, 2007 | 21.21 | 21.28 | 20.87 | 21.07 | 120,315 | +0.05(+0.24%) |
Nov 13, 2007 | 20.68 | 21.19 | 20.06 | 21.02 | 422,682 | +0.40(+1.94%) |
Nov 12, 2007 | 20.64 | 21.51 | 20.53 | 20.62 | 326,718 | -0.70(-3.28%) |
Nov 09, 2007 | 21.08 | 21.67 | 20.54 | 21.32 | 296,066 | -0.14(-0.65%) |
Nov 08, 2007 | 22.15 | 22.35 | 20.97 | 21.46 | 316,152 | +0.36(+1.71%) |
Nov 07, 2007 | 21.34 | 21.90 | 20.81 | 21.10 | 173,142 | -0.70(-3.21%) |
Nov 06, 2007 | 20.93 | 21.85 | 20.93 | 21.80 | 101,034 | +0.93(+4.46%) |
Nov 05, 2007 | 20.56 | 21.09 | 20.25 | 20.87 | 201,146 | -0.23(-1.09%) |
Nov 02, 2007 | 21.15 | 21.49 | 20.52 | 21.10 | 142,225 | -0.03(-0.14%) |