Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 15.40 | 15.85 | 15.14 | 15.61 | 1,015,996 | +0.13(+0.82%) |
Jan 30, 2008 | 15.52 | 15.99 | 15.34 | 15.48 | 959,978 | -0.16(-1.01%) |
Jan 29, 2008 | 15.82 | 15.94 | 15.47 | 15.64 | 794,318 | -0.16(-1.04%) |
Jan 28, 2008 | 14.97 | 15.89 | 14.97 | 15.80 | 1,719,275 | +0.80(+5.35%) |
Jan 25, 2008 | 15.05 | 15.18 | 14.84 | 15.00 | 1,190,563 | +0.09(+0.60%) |
Jan 24, 2008 | 15.19 | 15.26 | 14.69 | 14.91 | 1,236,184 | -0.02(-0.10%) |
Jan 23, 2008 | 15.03 | 15.43 | 14.57 | 14.93 | 2,117,837 | -0.47(-3.07%) |
Jan 22, 2008 | 14.09 | 16.13 | 13.94 | 15.40 | 5,121,578 | +0.79(+5.44%) |
Jan 21, 2008 | 14.97 | 15.14 | 14.51 | 14.60 | 1,876,046 | +0.00(+0.00%) |
Jan 18, 2008 | 14.97 | 15.14 | 14.51 | 14.60 | 1,876,046 | -0.04(-0.26%) |
Jan 17, 2008 | 14.97 | 15.24 | 14.51 | 14.64 | 1,413,344 | -0.24(-1.61%) |
Jan 16, 2008 | 14.68 | 15.17 | 14.66 | 14.88 | 1,568,973 | +0.17(+1.17%) |
Jan 15, 2008 | 14.53 | 14.98 | 14.52 | 14.71 | 1,013,281 | -0.01(-0.05%) |
Jan 14, 2008 | 14.51 | 14.93 | 14.47 | 14.72 | 921,257 | +0.28(+1.92%) |
Jan 11, 2008 | 14.81 | 14.90 | 14.37 | 14.44 | 1,002,114 | -0.52(-3.46%) |
Jan 10, 2008 | 14.37 | 15.05 | 14.18 | 14.96 | 1,398,123 | +0.49(+3.42%) |
Jan 09, 2008 | 14.64 | 14.70 | 13.76 | 14.46 | 2,635,826 | -0.22(-1.53%) |
Jan 08, 2008 | 15.37 | 15.52 | 14.68 | 14.69 | 1,094,870 | -0.69(-4.49%) |
Jan 07, 2008 | 15.46 | 15.77 | 15.20 | 15.38 | 1,464,646 | -0.11(-0.73%) |
Jan 04, 2008 | 15.68 | 15.97 | 15.43 | 15.49 | 1,028,585 | -0.39(-2.46%) |
Jan 03, 2008 | 15.69 | 15.98 | 15.68 | 15.88 | 949,219 | +0.19(+1.20%) |
Jan 02, 2008 | 16.01 | 16.22 | 15.20 | 15.69 | 1,266,892 | -0.35(-2.15%) |
Jan 01, 2008 | 16.19 | 16.46 | 15.82 | 16.04 | 1,513,198 | +0.00(+0.00%) |
Dec 31, 2007 | 16.19 | 16.46 | 15.82 | 16.04 | 1,513,198 | -0.25(-1.52%) |
Dec 28, 2007 | 16.35 | 16.61 | 16.20 | 16.28 | 544,864 | -0.07(-0.41%) |
Dec 27, 2007 | 17.00 | 17.06 | 16.35 | 16.35 | 533,689 | -0.70(-4.09%) |
Dec 26, 2007 | 16.88 | 17.18 | 16.77 | 17.05 | 408,123 | +0.05(+0.31%) |
Dec 24, 2007 | 16.99 | 17.21 | 16.76 | 17.00 | 231,644 | +0.01(+0.04%) |
Dec 21, 2007 | 16.90 | 17.23 | 16.82 | 16.99 | 1,713,132 | +0.34(+2.03%) |
Dec 20, 2007 | 17.03 | 17.03 | 16.25 | 16.65 | 1,093,190 | -0.22(-1.29%) |
Dec 19, 2007 | 16.76 | 17.15 | 16.59 | 16.87 | 843,263 | +0.11(+0.63%) |
Dec 18, 2007 | 16.75 | 16.88 | 16.46 | 16.76 | 1,089,642 | +0.13(+0.81%) |
Dec 17, 2007 | 16.34 | 17.00 | 16.14 | 16.63 | 2,015,915 | +0.88(+5.57%) |
Dec 14, 2007 | 15.96 | 16.10 | 15.74 | 15.75 | 599,035 | -0.39(-2.42%) |
Dec 13, 2007 | 15.89 | 16.19 | 15.84 | 16.14 | 1,040,087 | +0.17(+1.03%) |
Dec 12, 2007 | 15.77 | 16.27 | 15.77 | 15.98 | 1,214,479 | +0.45(+2.90%) |
Dec 11, 2007 | 15.73 | 16.19 | 15.51 | 15.53 | 1,109,095 | -0.18(-1.15%) |
Dec 10, 2007 | 15.66 | 15.98 | 15.38 | 15.71 | 1,265,577 | +0.06(+0.38%) |
Dec 07, 2007 | 16.06 | 16.08 | 15.54 | 15.65 | 1,302,761 | -0.41(-2.57%) |
Dec 06, 2007 | 15.94 | 16.37 | 15.89 | 16.06 | 1,105,562 | -0.29(-1.74%) |
Dec 05, 2007 | 16.07 | 16.53 | 15.92 | 16.34 | 731,289 | +0.47(+2.98%) |
Dec 04, 2007 | 16.19 | 16.19 | 15.75 | 15.87 | 1,053,417 | -0.07(-0.47%) |
Dec 03, 2007 | 16.15 | 16.43 | 15.85 | 15.95 | 703,961 | -0.32(-1.98%) |
Nov 30, 2007 | 16.58 | 16.64 | 16.18 | 16.27 | 707,769 | -0.17(-1.05%) |
Nov 29, 2007 | 16.73 | 16.81 | 16.44 | 16.44 | 755,018 | -0.49(-2.92%) |
Nov 28, 2007 | 16.54 | 17.02 | 16.28 | 16.94 | 1,081,645 | +0.49(+2.96%) |
Nov 27, 2007 | 16.02 | 16.64 | 15.87 | 16.45 | 1,058,926 | +0.53(+3.35%) |
Nov 26, 2007 | 16.48 | 16.58 | 15.92 | 15.92 | 873,946 | -0.58(-3.55%) |
Nov 23, 2007 | 16.13 | 16.67 | 16.13 | 16.50 | 250,483 | +0.46(+2.85%) |
Nov 21, 2007 | 16.37 | 16.48 | 16.03 | 16.04 | 1,015,969 | -0.40(-2.42%) |
Nov 20, 2007 | 16.52 | 16.72 | 16.10 | 16.44 | 1,270,444 | -0.12(-0.72%) |
Nov 19, 2007 | 16.76 | 16.99 | 16.50 | 16.56 | 1,277,801 | -0.33(-1.95%) |
Nov 16, 2007 | 16.94 | 17.04 | 16.72 | 16.89 | 792,800 | -0.02(-0.13%) |
Nov 15, 2007 | 17.14 | 17.28 | 16.76 | 16.91 | 836,829 | -0.28(-1.61%) |
Nov 14, 2007 | 17.51 | 17.63 | 17.11 | 17.19 | 1,298,791 | -0.24(-1.38%) |
Nov 13, 2007 | 17.42 | 17.55 | 17.15 | 17.43 | 551,825 | +0.20(+1.18%) |
Nov 12, 2007 | 16.93 | 17.58 | 16.93 | 17.23 | 893,138 | +0.20(+1.19%) |
Nov 09, 2007 | 16.92 | 17.20 | 16.76 | 17.03 | 1,200,656 | -0.11(-0.66%) |
Nov 08, 2007 | 17.21 | 17.36 | 16.69 | 17.14 | 1,107,098 | +0.11(+0.62%) |
Nov 07, 2007 | 16.87 | 17.38 | 16.84 | 17.03 | 855,283 | -0.05(-0.26%) |
Nov 06, 2007 | 17.07 | 17.15 | 16.59 | 17.08 | 621,987 | +0.03(+0.18%) |
Nov 05, 2007 | 17.12 | 17.33 | 16.77 | 17.05 | 749,739 | -0.22(-1.26%) |
Nov 02, 2007 | 17.06 | 17.56 | 16.95 | 17.27 | 801,547 | +0.34(+2.04%) |