Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 17.05 | 17.66 | 16.81 | 17.66 | 563,605 | +0.75(+4.45%) |
Jan 30, 2008 | 17.48 | 17.65 | 16.81 | 16.91 | 1,303,683 | -0.81(-4.59%) |
Jan 29, 2008 | 18.05 | 18.06 | 17.56 | 17.72 | 535,730 | -0.12(-0.69%) |
Jan 28, 2008 | 17.37 | 17.97 | 17.25 | 17.84 | 673,215 | +0.40(+2.28%) |
Jan 25, 2008 | 17.66 | 17.87 | 17.10 | 17.45 | 583,208 | -0.04(-0.25%) |
Jan 24, 2008 | 17.45 | 17.60 | 17.15 | 17.49 | 364,856 | +0.04(+0.25%) |
Jan 23, 2008 | 16.16 | 17.45 | 16.16 | 17.45 | 528,808 | +0.84(+5.05%) |
Jan 22, 2008 | 15.67 | 17.01 | 15.65 | 16.61 | 453,171 | +0.34(+2.07%) |
Jan 21, 2008 | 16.37 | 16.70 | 15.95 | 16.27 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 16.37 | 16.70 | 15.95 | 16.27 | 402,675 | -0.23(-1.37%) |
Jan 17, 2008 | 17.02 | 17.15 | 16.50 | 16.50 | 763,399 | -0.37(-2.21%) |
Jan 16, 2008 | 16.32 | 17.13 | 16.29 | 16.87 | 660,969 | +0.53(+3.26%) |
Jan 15, 2008 | 16.31 | 16.68 | 16.12 | 16.34 | 518,516 | -0.15(-0.89%) |
Jan 14, 2008 | 16.39 | 16.60 | 16.15 | 16.48 | 756,309 | +0.20(+1.24%) |
Jan 11, 2008 | 16.20 | 16.73 | 15.92 | 16.28 | 650,617 | -0.07(-0.45%) |
Jan 10, 2008 | 16.14 | 16.73 | 15.75 | 16.36 | 436,344 | +0.06(+0.38%) |
Jan 09, 2008 | 15.76 | 16.35 | 15.36 | 16.29 | 504,794 | +0.43(+2.70%) |
Jan 08, 2008 | 15.82 | 16.53 | 15.72 | 15.87 | 531,095 | +0.07(+0.43%) |
Jan 07, 2008 | 15.71 | 16.09 | 15.43 | 15.80 | 334,405 | +0.18(+1.14%) |
Jan 04, 2008 | 15.54 | 15.88 | 15.35 | 15.62 | 416,577 | -0.10(-0.66%) |
Jan 03, 2008 | 16.12 | 16.58 | 15.73 | 15.73 | 447,347 | -0.38(-2.36%) |
Jan 02, 2008 | 16.47 | 16.47 | 15.86 | 16.11 | 251,416 | -0.33(-2.01%) |
Jan 01, 2008 | 16.37 | 16.46 | 16.07 | 16.44 | 222,174 | +0.00(+0.00%) |
Dec 31, 2007 | 16.37 | 16.46 | 16.07 | 16.44 | 222,174 | +0.01(+0.07%) |
Dec 28, 2007 | 16.75 | 17.03 | 16.34 | 16.42 | 144,903 | -0.32(-1.94%) |
Dec 27, 2007 | 17.43 | 17.53 | 16.61 | 16.75 | 258,459 | -0.71(-4.07%) |
Dec 26, 2007 | 17.35 | 17.88 | 17.07 | 17.46 | 261,545 | -0.14(-0.80%) |
Dec 24, 2007 | 17.14 | 17.68 | 17.04 | 17.60 | 117,785 | +0.40(+2.31%) |
Dec 21, 2007 | 17.05 | 17.32 | 16.93 | 17.20 | 912,060 | +0.34(+2.00%) |
Dec 20, 2007 | 16.59 | 16.86 | 16.15 | 16.86 | 267,263 | +0.46(+2.80%) |
Dec 19, 2007 | 16.16 | 16.45 | 16.02 | 16.41 | 255,991 | +0.24(+1.51%) |
Dec 18, 2007 | 15.76 | 16.16 | 15.50 | 16.16 | 377,370 | +0.60(+3.86%) |
Dec 17, 2007 | 15.76 | 15.92 | 15.55 | 15.56 | 335,712 | -0.27(-1.70%) |
Dec 14, 2007 | 16.25 | 16.63 | 15.81 | 15.83 | 218,907 | -0.61(-3.69%) |
Dec 13, 2007 | 16.42 | 16.48 | 16.20 | 16.44 | 323,460 | -0.06(-0.37%) |
Dec 12, 2007 | 16.76 | 17.04 | 16.28 | 16.50 | 694,430 | +0.13(+0.79%) |
Dec 11, 2007 | 16.59 | 17.00 | 16.36 | 16.37 | 834,788 | -0.20(-1.18%) |
Dec 10, 2007 | 16.38 | 16.59 | 16.07 | 16.56 | 254,847 | +0.26(+1.58%) |
Dec 07, 2007 | 16.32 | 16.47 | 16.15 | 16.31 | 137,715 | +0.06(+0.38%) |
Dec 06, 2007 | 15.49 | 16.25 | 15.49 | 16.25 | 321,826 | +0.53(+3.39%) |
Dec 05, 2007 | 15.73 | 15.84 | 15.43 | 15.71 | 205,184 | +0.24(+1.54%) |
Dec 04, 2007 | 15.37 | 15.81 | 15.37 | 15.47 | 306,308 | +0.01(+0.08%) |
Dec 03, 2007 | 15.92 | 15.95 | 15.39 | 15.46 | 280,926 | -0.37(-2.32%) |
Nov 30, 2007 | 15.93 | 16.53 | 15.64 | 15.83 | 527,501 | +0.07(+0.43%) |
Nov 29, 2007 | 15.46 | 16.04 | 15.25 | 15.76 | 471,794 | +0.30(+1.94%) |
Nov 28, 2007 | 14.90 | 15.52 | 14.68 | 15.46 | 393,380 | +0.59(+3.95%) |
Nov 27, 2007 | 14.98 | 15.08 | 14.19 | 14.87 | 509,204 | -0.10(-0.65%) |
Nov 26, 2007 | 15.55 | 15.60 | 14.73 | 14.97 | 485,353 | -0.59(-3.78%) |
Nov 23, 2007 | 15.47 | 15.67 | 15.27 | 15.56 | 82,498 | +0.09(+0.59%) |
Nov 21, 2007 | 15.46 | 15.58 | 15.25 | 15.47 | 301,569 | -0.10(-0.67%) |
Nov 20, 2007 | 15.98 | 16.10 | 15.27 | 15.57 | 393,706 | -0.45(-2.79%) |
Nov 19, 2007 | 16.21 | 16.25 | 15.77 | 16.02 | 287,193 | -0.24(-1.51%) |
Nov 16, 2007 | 16.82 | 16.82 | 15.95 | 16.26 | 1,140,442 | -0.90(-5.24%) |
Nov 15, 2007 | 16.97 | 17.18 | 16.45 | 17.16 | 387,335 | +0.20(+1.19%) |
Nov 14, 2007 | 17.17 | 17.37 | 16.90 | 16.96 | 259,258 | -0.17(-0.97%) |
Nov 13, 2007 | 16.25 | 17.35 | 16.25 | 17.13 | 313,821 | +0.99(+6.11%) |
Nov 12, 2007 | 16.20 | 16.61 | 16.03 | 16.14 | 203,551 | -0.13(-0.83%) |
Nov 09, 2007 | 15.77 | 16.50 | 15.71 | 16.28 | 332,791 | +0.26(+1.64%) |
Nov 08, 2007 | 16.41 | 16.76 | 15.81 | 16.01 | 512,145 | -0.19(-1.17%) |
Nov 07, 2007 | 16.22 | 16.38 | 16.02 | 16.20 | 467,873 | -0.27(-1.63%) |
Nov 06, 2007 | 16.25 | 16.61 | 16.03 | 16.47 | 483,556 | +0.31(+1.93%) |
Nov 05, 2007 | 15.91 | 16.34 | 15.67 | 16.16 | 460,032 | -0.04(-0.26%) |
Nov 02, 2007 | 16.80 | 17.02 | 16.05 | 16.20 | 568,669 | -0.52(-3.11%) |