Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 18.46 | 19.25 | 18.46 | 19.11 | 284,001 | +0.36(+1.91%) |
Jan 30, 2008 | 18.81 | 19.21 | 18.72 | 18.76 | 115,302 | -0.13(-0.67%) |
Jan 29, 2008 | 18.81 | 18.90 | 18.72 | 18.88 | 151,389 | +0.20(+1.08%) |
Jan 28, 2008 | 18.35 | 18.68 | 18.20 | 18.68 | 83,836 | +0.35(+1.91%) |
Jan 25, 2008 | 18.78 | 18.80 | 18.24 | 18.33 | 215,935 | -0.28(-1.52%) |
Jan 24, 2008 | 18.53 | 18.65 | 18.43 | 18.61 | 94,178 | +0.12(+0.65%) |
Jan 23, 2008 | 17.46 | 18.49 | 17.40 | 18.49 | 349,280 | +0.60(+3.35%) |
Jan 22, 2008 | 17.07 | 18.04 | 17.07 | 17.89 | 272,559 | -0.04(-0.21%) |
Jan 21, 2008 | 18.22 | 18.28 | 17.78 | 17.93 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 18.22 | 18.28 | 17.78 | 17.93 | 220,335 | -0.16(-0.90%) |
Jan 17, 2008 | 18.72 | 18.72 | 18.06 | 18.10 | 140,533 | -0.60(-3.23%) |
Jan 16, 2008 | 18.68 | 18.92 | 18.61 | 18.70 | 122,739 | -0.04(-0.22%) |
Jan 15, 2008 | 18.99 | 18.99 | 18.74 | 18.74 | 133,199 | -0.46(-2.38%) |
Jan 14, 2008 | 19.20 | 19.24 | 19.07 | 19.20 | 133,492 | +0.12(+0.64%) |
Jan 11, 2008 | 19.13 | 19.29 | 19.00 | 19.07 | 114,715 | -0.18(-0.94%) |
Jan 10, 2008 | 18.89 | 19.38 | 18.88 | 19.25 | 246,300 | +0.20(+1.06%) |
Jan 09, 2008 | 18.80 | 19.06 | 18.65 | 19.05 | 146,988 | +0.26(+1.38%) |
Jan 08, 2008 | 19.28 | 19.37 | 18.79 | 18.79 | 109,727 | -0.38(-1.99%) |
Jan 07, 2008 | 19.18 | 19.28 | 19.04 | 19.18 | 139,947 | +0.12(+0.63%) |
Jan 04, 2008 | 19.32 | 19.32 | 19.03 | 19.06 | 53,396 | -0.41(-2.08%) |
Jan 03, 2008 | 19.55 | 19.60 | 19.44 | 19.46 | 60,144 | +0.02(+0.12%) |
Jan 02, 2008 | 19.70 | 19.76 | 19.38 | 19.44 | 149,042 | -0.25(-1.26%) |
Jan 01, 2008 | 19.77 | 19.85 | 19.68 | 19.69 | 178,674 | +0.00(+0.00%) |
Dec 31, 2007 | 19.77 | 19.85 | 19.68 | 19.69 | 178,674 | -0.15(-0.77%) |
Dec 28, 2007 | 19.99 | 20.02 | 19.77 | 19.84 | 98,579 | -0.04(-0.21%) |
Dec 27, 2007 | 20.05 | 20.06 | 19.84 | 19.88 | 122,343 | -0.27(-1.32%) |
Dec 26, 2007 | 20.10 | 20.15 | 20.07 | 20.15 | 89,483 | -0.03(-0.17%) |
Dec 24, 2007 | 20.11 | 20.18 | 20.11 | 20.18 | 78,041 | +0.21(+1.04%) |
Dec 21, 2007 | 19.95 | 20.01 | 19.90 | 19.97 | 157,843 | +0.26(+1.30%) |
Dec 20, 2007 | 19.79 | 19.79 | 19.52 | 19.72 | 177,500 | +0.07(+0.38%) |
Dec 19, 2007 | 19.74 | 19.84 | 19.57 | 19.64 | 369,671 | -0.04(-0.23%) |
Dec 18, 2007 | 19.75 | 19.76 | 19.49 | 19.69 | 130,265 | +0.13(+0.64%) |
Dec 17, 2007 | 19.91 | 19.92 | 19.56 | 19.56 | 1,979,208 | -0.44(-2.20%) |
Dec 14, 2007 | 20.27 | 20.27 | 20.00 | 20.00 | 51,343 | -0.31(-1.53%) |
Dec 13, 2007 | 20.22 | 20.33 | 20.07 | 20.31 | 79,508 | +0.00(+0.02%) |
Dec 12, 2007 | 20.69 | 20.69 | 20.05 | 20.31 | 83,322 | +0.13(+0.64%) |
Dec 11, 2007 | 20.75 | 20.85 | 20.18 | 20.18 | 159,020 | -0.52(-2.54%) |
Dec 10, 2007 | 20.57 | 20.72 | 20.54 | 20.70 | 363,803 | +0.18(+0.88%) |
Dec 07, 2007 | 20.64 | 20.64 | 20.52 | 20.52 | 26,698 | -0.03(-0.13%) |
Dec 06, 2007 | 20.27 | 20.56 | 20.27 | 20.55 | 68,066 | +0.27(+1.34%) |
Dec 05, 2007 | 20.23 | 20.31 | 20.13 | 20.28 | 55,450 | +0.32(+1.59%) |
Dec 04, 2007 | 19.94 | 20.05 | 19.94 | 19.96 | 61,611 | -0.12(-0.61%) |
Dec 03, 2007 | 20.20 | 20.22 | 20.07 | 20.08 | 36,967 | -0.15(-0.72%) |
Nov 30, 2007 | 20.31 | 20.31 | 20.10 | 20.23 | 134,372 | +0.26(+1.30%) |
Nov 29, 2007 | 19.89 | 20.06 | 19.84 | 19.97 | 77,454 | -0.00(-0.02%) |
Nov 28, 2007 | 19.61 | 20.00 | 19.60 | 19.97 | 127,331 | +0.56(+2.88%) |
Nov 27, 2007 | 19.26 | 19.41 | 19.16 | 19.41 | 54,570 | +0.30(+1.57%) |
Nov 26, 2007 | 19.55 | 19.60 | 19.09 | 19.11 | 49,289 | -0.44(-2.27%) |
Nov 23, 2007 | 19.43 | 19.58 | 19.42 | 19.56 | 14,669 | +0.32(+1.68%) |
Nov 21, 2007 | 19.40 | 19.51 | 19.23 | 19.23 | 83,616 | -0.32(-1.62%) |
Nov 20, 2007 | 19.43 | 19.72 | 19.34 | 19.55 | 85,083 | +0.06(+0.32%) |
Nov 19, 2007 | 19.73 | 19.73 | 19.46 | 19.49 | 61,611 | -0.35(-1.79%) |
Nov 16, 2007 | 19.94 | 19.94 | 19.69 | 19.84 | 72,467 | +0.01(+0.05%) |
Nov 15, 2007 | 20.00 | 20.07 | 19.72 | 19.83 | 4,223,348 | -0.24(-1.19%) |
Nov 14, 2007 | 20.31 | 20.33 | 20.05 | 20.07 | 61,611 | -0.13(-0.66%) |
Nov 13, 2007 | 19.64 | 20.21 | 19.64 | 20.21 | 106,705 | +0.58(+2.97%) |
Nov 12, 2007 | 19.69 | 19.94 | 19.62 | 19.62 | 85,963 | -0.13(-0.67%) |
Nov 09, 2007 | 19.75 | 20.01 | 19.68 | 19.76 | 131,732 | -0.22(-1.11%) |
Nov 08, 2007 | 19.96 | 20.03 | 19.65 | 19.98 | 130,558 | +0.07(+0.36%) |
Nov 07, 2007 | 20.26 | 20.30 | 19.91 | 19.91 | 123,223 | -0.57(-2.80%) |
Nov 06, 2007 | 20.36 | 20.48 | 20.22 | 20.48 | 58,971 | +0.23(+1.13%) |
Nov 05, 2007 | 20.20 | 20.34 | 20.11 | 20.25 | 114,422 | -0.17(-0.83%) |
Nov 02, 2007 | 20.53 | 20.53 | 20.18 | 20.42 | 75,694 | +0.01(+0.05%) |