Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 16.12 | 17.48 | 15.99 | 17.41 | 193,800 | +1.41(+8.81%) |
Jan 30, 2008 | 16.28 | 16.54 | 14.96 | 16.00 | 83,700 | -0.35(-2.14%) |
Jan 29, 2008 | 16.05 | 16.35 | 15.75 | 16.35 | 179,100 | +0.12(+0.74%) |
Jan 28, 2008 | 15.63 | 16.23 | 15.26 | 16.23 | 85,600 | +1.21(+8.06%) |
Jan 25, 2008 | 14.57 | 15.05 | 14.38 | 15.02 | 142,800 | +0.78(+5.48%) |
Jan 24, 2008 | 13.55 | 14.50 | 13.41 | 14.24 | 784,500 | +0.16(+1.14%) |
Jan 23, 2008 | 14.13 | 14.35 | 13.68 | 14.08 | 498,537 | +0.16(+1.15%) |
Jan 22, 2008 | 13.40 | 14.12 | 12.82 | 13.92 | 71,300 | +0.40(+2.96%) |
Jan 21, 2008 | 13.90 | 13.90 | 13.16 | 13.52 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 13.90 | 13.90 | 13.16 | 13.52 | 56,800 | -0.16(-1.17%) |
Jan 17, 2008 | 13.18 | 14.00 | 13.11 | 13.68 | 74,900 | +0.76(+5.88%) |
Jan 16, 2008 | 13.04 | 13.50 | 12.81 | 12.92 | 40,700 | -0.21(-1.60%) |
Jan 15, 2008 | 14.28 | 14.36 | 12.85 | 13.13 | 113,500 | -1.23(-8.57%) |
Jan 14, 2008 | 14.69 | 15.21 | 14.14 | 14.36 | 50,700 | +0.36(+2.57%) |
Jan 11, 2008 | 14.74 | 15.02 | 13.75 | 14.00 | 108,100 | -0.62(-4.24%) |
Jan 10, 2008 | 14.60 | 14.84 | 14.19 | 14.62 | 152,600 | -0.01(-0.07%) |
Jan 09, 2008 | 14.80 | 14.80 | 14.55 | 14.63 | 88,400 | -0.05(-0.34%) |
Jan 08, 2008 | 15.66 | 15.66 | 14.62 | 14.68 | 76,141 | -0.72(-4.68%) |
Jan 07, 2008 | 15.80 | 15.95 | 15.36 | 15.40 | 53,800 | -0.19(-1.22%) |
Jan 04, 2008 | 15.90 | 15.97 | 15.55 | 15.59 | 32,100 | -0.41(-2.56%) |
Jan 03, 2008 | 16.35 | 16.41 | 15.99 | 16.00 | 35,100 | -0.34(-2.08%) |
Jan 02, 2008 | 16.06 | 16.35 | 15.75 | 16.34 | 50,900 | -0.01(-0.06%) |
Jan 01, 2008 | 16.43 | 16.43 | 15.86 | 16.35 | 39,150 | +0.00(+0.00%) |
Dec 31, 2007 | 16.43 | 16.43 | 15.86 | 16.35 | 39,150 | -0.03(-0.18%) |
Dec 28, 2007 | 16.86 | 16.86 | 16.38 | 16.38 | 32,800 | -0.27(-1.62%) |
Dec 27, 2007 | 16.95 | 16.95 | 16.56 | 16.65 | 25,200 | -0.15(-0.89%) |
Dec 26, 2007 | 16.31 | 16.82 | 16.23 | 16.80 | 17,600 | +0.57(+3.51%) |
Dec 24, 2007 | 15.40 | 16.29 | 15.31 | 16.23 | 43,700 | +0.43(+2.72%) |
Dec 21, 2007 | 15.60 | 16.15 | 15.37 | 15.80 | 160,800 | +0.12(+0.77%) |
Dec 20, 2007 | 16.28 | 16.38 | 15.51 | 15.68 | 33,592 | -0.60(-3.68%) |
Dec 19, 2007 | 16.51 | 17.05 | 16.26 | 16.28 | 94,600 | -0.05(-0.31%) |
Dec 18, 2007 | 15.88 | 16.33 | 15.88 | 16.33 | 130,074 | +0.47(+2.96%) |
Dec 17, 2007 | 15.90 | 16.21 | 15.57 | 15.86 | 72,216 | -0.31(-1.92%) |
Dec 14, 2007 | 16.06 | 16.25 | 15.63 | 16.17 | 48,455 | +0.03(+0.19%) |
Dec 13, 2007 | 16.75 | 16.76 | 15.93 | 16.14 | 51,439 | -0.62(-3.70%) |
Dec 12, 2007 | 17.38 | 17.70 | 16.71 | 16.76 | 17,700 | -0.62(-3.57%) |
Dec 11, 2007 | 18.34 | 18.34 | 17.30 | 17.38 | 33,400 | -0.37(-2.08%) |
Dec 10, 2007 | 17.24 | 18.00 | 16.90 | 17.75 | 58,500 | +0.75(+4.41%) |
Dec 07, 2007 | 17.28 | 17.31 | 16.78 | 17.00 | 65,133 | -0.28(-1.62%) |
Dec 06, 2007 | 17.65 | 18.00 | 17.25 | 17.28 | 47,500 | -0.77(-4.27%) |
Dec 05, 2007 | 18.29 | 18.41 | 17.96 | 18.05 | 85,940 | +0.12(+0.67%) |
Dec 04, 2007 | 18.15 | 18.26 | 17.93 | 17.93 | 39,000 | -0.65(-3.50%) |
Dec 03, 2007 | 18.89 | 19.04 | 18.50 | 18.58 | 46,900 | -0.51(-2.67%) |
Nov 30, 2007 | 18.65 | 19.25 | 18.65 | 19.09 | 35,000 | +0.14(+0.74%) |
Nov 29, 2007 | 18.81 | 19.09 | 18.48 | 18.95 | 53,300 | -0.09(-0.47%) |
Nov 28, 2007 | 18.00 | 19.71 | 18.00 | 19.04 | 112,100 | +0.79(+4.33%) |
Nov 27, 2007 | 18.85 | 19.15 | 17.18 | 18.25 | 664,800 | -0.85(-4.45%) |
Nov 26, 2007 | 18.90 | 19.25 | 18.90 | 19.10 | 63,215 | +0.00(+0.00%) |
Nov 23, 2007 | 19.50 | 19.50 | 19.00 | 19.10 | 25,200 | -0.20(-1.04%) |
Nov 21, 2007 | 19.00 | 20.00 | 19.00 | 19.30 | 56,100 | +0.54(+2.88%) |
Nov 20, 2007 | 19.00 | 19.20 | 18.75 | 18.76 | 28,810 | -0.24(-1.26%) |
Nov 19, 2007 | 19.60 | 19.60 | 18.85 | 19.00 | 49,600 | -0.40(-2.06%) |
Nov 16, 2007 | 20.70 | 21.90 | 18.65 | 19.40 | 76,600 | -0.33(-1.67%) |
Nov 15, 2007 | 19.35 | 20.00 | 18.95 | 19.73 | 70,600 | +1.13(+6.08%) |
Nov 14, 2007 | 18.09 | 18.60 | 17.62 | 18.60 | 113,800 | +0.51(+2.82%) |
Nov 13, 2007 | 18.39 | 19.06 | 18.02 | 18.09 | 72,800 | -0.61(-3.26%) |
Nov 12, 2007 | 19.20 | 19.22 | 18.57 | 18.70 | 16,500 | -0.30(-1.58%) |
Nov 09, 2007 | 19.25 | 19.39 | 18.37 | 19.00 | 30,100 | -0.05(-0.26%) |
Nov 08, 2007 | 19.47 | 19.77 | 19.00 | 19.05 | 21,550 | -0.84(-4.22%) |
Nov 07, 2007 | 20.65 | 20.76 | 19.74 | 19.89 | 17,200 | -0.81(-3.91%) |
Nov 06, 2007 | 20.65 | 21.49 | 20.65 | 20.70 | 52,200 | -0.09(-0.43%) |
Nov 05, 2007 | 20.70 | 21.36 | 20.62 | 20.79 | 26,900 | -0.48(-2.26%) |
Nov 02, 2007 | 19.03 | 21.51 | 19.03 | 21.27 | 65,400 | +0.30(+1.43%) |