Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 15.76 | 16.36 | 15.63 | 15.87 | 602,658 | +0.01(+0.05%) |
Jan 30, 2008 | 15.86 | 16.03 | 15.44 | 15.86 | 780,283 | +0.05(+0.34%) |
Jan 29, 2008 | 15.88 | 15.94 | 15.61 | 15.80 | 410,286 | +0.24(+1.57%) |
Jan 28, 2008 | 15.15 | 15.57 | 15.10 | 15.56 | 283,531 | +0.48(+3.19%) |
Jan 25, 2008 | 15.35 | 15.35 | 14.91 | 15.08 | 145,578 | -0.19(-1.25%) |
Jan 24, 2008 | 15.22 | 15.35 | 14.89 | 15.27 | 235,365 | -0.19(-1.24%) |
Jan 23, 2008 | 15.41 | 15.61 | 14.86 | 15.46 | 509,693 | -0.44(-2.79%) |
Jan 22, 2008 | 15.54 | 15.99 | 15.44 | 15.90 | 497,608 | +0.08(+0.53%) |
Jan 21, 2008 | 15.99 | 16.13 | 15.61 | 15.82 | 758,341 | +0.00(+0.00%) |
Jan 18, 2008 | 15.99 | 16.13 | 15.61 | 15.82 | 758,341 | -0.02(-0.10%) |
Jan 17, 2008 | 16.42 | 16.62 | 15.75 | 15.83 | 747,675 | -0.50(-3.09%) |
Jan 16, 2008 | 16.45 | 16.78 | 16.13 | 16.34 | 538,996 | +0.32(+2.00%) |
Jan 15, 2008 | 16.21 | 16.39 | 15.94 | 16.02 | 184,744 | -0.15(-0.95%) |
Jan 14, 2008 | 16.26 | 16.28 | 15.96 | 16.17 | 230,131 | +0.13(+0.81%) |
Jan 11, 2008 | 16.09 | 16.25 | 15.94 | 16.04 | 111,301 | -0.18(-1.08%) |
Jan 10, 2008 | 16.01 | 16.25 | 15.89 | 16.22 | 268,922 | +0.31(+1.92%) |
Jan 09, 2008 | 15.84 | 15.94 | 15.67 | 15.91 | 307,019 | +0.14(+0.87%) |
Jan 08, 2008 | 16.15 | 16.19 | 15.61 | 15.77 | 406,407 | -0.03(-0.19%) |
Jan 07, 2008 | 15.98 | 16.23 | 15.31 | 15.80 | 418,862 | -0.45(-2.78%) |
Jan 04, 2008 | 16.67 | 16.67 | 16.09 | 16.26 | 456,987 | -0.61(-3.63%) |
Jan 03, 2008 | 16.71 | 16.90 | 16.55 | 16.87 | 135,757 | +0.15(+0.91%) |
Jan 02, 2008 | 17.00 | 17.20 | 16.45 | 16.71 | 167,676 | -0.17(-1.00%) |
Jan 01, 2008 | 16.82 | 17.09 | 16.75 | 16.88 | 290,808 | +0.00(+0.00%) |
Dec 31, 2007 | 16.82 | 17.09 | 16.75 | 16.88 | 290,808 | +0.47(+2.89%) |
Dec 28, 2007 | 16.50 | 16.50 | 16.28 | 16.41 | 117,507 | +0.24(+1.47%) |
Dec 27, 2007 | 16.32 | 16.51 | 16.13 | 16.17 | 109,849 | -0.11(-0.70%) |
Dec 26, 2007 | 16.17 | 16.35 | 15.95 | 16.29 | 159,012 | +0.46(+2.90%) |
Dec 24, 2007 | 15.68 | 16.04 | 15.68 | 15.83 | 135,480 | +0.34(+2.22%) |
Dec 21, 2007 | 15.37 | 15.65 | 15.28 | 15.48 | 360,953 | +0.19(+1.25%) |
Dec 20, 2007 | 15.48 | 15.54 | 15.20 | 15.29 | 157,683 | -0.28(-1.77%) |
Dec 19, 2007 | 15.41 | 15.72 | 15.41 | 15.57 | 319,128 | +0.47(+3.09%) |
Dec 18, 2007 | 15.38 | 15.55 | 14.92 | 15.10 | 281,342 | +0.17(+1.13%) |
Dec 17, 2007 | 15.07 | 15.12 | 14.47 | 14.93 | 684,308 | -0.75(-4.78%) |
Dec 14, 2007 | 15.86 | 16.06 | 15.64 | 15.68 | 342,575 | -0.20(-1.25%) |
Dec 13, 2007 | 15.80 | 15.98 | 15.67 | 15.88 | 169,240 | -0.16(-1.00%) |
Dec 12, 2007 | 16.06 | 16.43 | 15.96 | 16.04 | 219,301 | +0.20(+1.25%) |
Dec 11, 2007 | 16.38 | 16.38 | 15.60 | 15.84 | 642,912 | -0.73(-4.38%) |
Dec 10, 2007 | 16.87 | 16.87 | 16.43 | 16.57 | 676,285 | -0.43(-2.52%) |
Dec 07, 2007 | 16.97 | 17.33 | 16.67 | 17.00 | 298,851 | +0.16(+0.95%) |
Dec 06, 2007 | 16.66 | 17.04 | 16.48 | 16.84 | 342,637 | +0.21(+1.24%) |
Dec 05, 2007 | 16.63 | 16.89 | 16.43 | 16.63 | 573,077 | +0.39(+2.40%) |
Dec 04, 2007 | 16.29 | 16.32 | 16.05 | 16.24 | 351,689 | +0.08(+0.47%) |
Dec 03, 2007 | 15.95 | 16.22 | 15.87 | 16.16 | 246,700 | +0.39(+2.47%) |
Nov 30, 2007 | 15.92 | 16.02 | 15.70 | 15.77 | 265,886 | +0.11(+0.73%) |
Nov 29, 2007 | 15.70 | 15.75 | 15.45 | 15.66 | 426,274 | -0.30(-1.87%) |
Nov 28, 2007 | 15.88 | 16.36 | 15.70 | 15.96 | 527,225 | +0.13(+0.82%) |
Nov 27, 2007 | 15.83 | 16.01 | 15.54 | 15.83 | 590,241 | +0.49(+3.19%) |
Nov 26, 2007 | 15.80 | 15.83 | 15.25 | 15.34 | 284,960 | -0.47(-2.95%) |
Nov 23, 2007 | 15.67 | 15.97 | 15.55 | 15.80 | 202,358 | +0.36(+2.32%) |
Nov 21, 2007 | 15.09 | 15.48 | 14.86 | 15.44 | 214,650 | +0.42(+2.80%) |
Nov 20, 2007 | 14.97 | 15.18 | 14.81 | 15.02 | 204,310 | +0.27(+1.81%) |
Nov 19, 2007 | 15.10 | 15.10 | 14.73 | 14.76 | 223,696 | -0.29(-1.93%) |
Nov 16, 2007 | 14.99 | 15.13 | 14.83 | 15.05 | 163,207 | +0.18(+1.18%) |
Nov 15, 2007 | 15.07 | 15.28 | 14.68 | 14.87 | 331,911 | -0.15(-0.97%) |
Nov 14, 2007 | 15.49 | 15.49 | 14.99 | 15.02 | 186,414 | -0.44(-2.82%) |
Nov 13, 2007 | 15.06 | 15.54 | 15.03 | 15.45 | 262,569 | +0.73(+4.99%) |
Nov 12, 2007 | 14.44 | 15.36 | 14.39 | 14.72 | 686,039 | -0.02(-0.10%) |
Nov 09, 2007 | 14.83 | 14.83 | 14.60 | 14.73 | 131,137 | -0.12(-0.82%) |
Nov 08, 2007 | 14.95 | 15.08 | 14.53 | 14.86 | 153,284 | +0.32(+2.21%) |
Nov 07, 2007 | 15.09 | 15.09 | 14.40 | 14.53 | 245,893 | -0.54(-3.60%) |
Nov 06, 2007 | 15.12 | 15.23 | 14.87 | 15.08 | 167,486 | +0.01(+0.05%) |
Nov 05, 2007 | 14.89 | 15.27 | 14.57 | 15.07 | 357,379 | +0.21(+1.39%) |
Nov 02, 2007 | 14.86 | 15.15 | 14.68 | 14.86 | 249,362 | +0.33(+2.26%) |