Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 18.84 | 19.89 | 18.72 | 19.69 | 567,273 | +0.75(+3.95%) |
Jan 30, 2008 | 19.10 | 19.12 | 18.60 | 18.95 | 277,236 | +0.03(+0.15%) |
Jan 29, 2008 | 18.59 | 18.98 | 18.59 | 18.92 | 473,982 | +0.21(+1.14%) |
Jan 28, 2008 | 18.46 | 18.90 | 18.22 | 18.70 | 648,607 | +0.51(+2.80%) |
Jan 25, 2008 | 18.37 | 18.56 | 17.99 | 18.20 | 471,891 | -0.16(-0.89%) |
Jan 24, 2008 | 17.74 | 18.57 | 17.56 | 18.36 | 1,279,293 | +1.00(+5.78%) |
Jan 23, 2008 | 17.33 | 17.73 | 17.07 | 17.35 | 1,168,014 | +0.02(+0.11%) |
Jan 22, 2008 | 17.56 | 17.69 | 17.19 | 17.34 | 1,218,814 | -0.82(-4.54%) |
Jan 21, 2008 | 18.17 | 18.52 | 18.13 | 18.16 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 18.17 | 18.52 | 18.13 | 18.16 | 652,615 | +0.15(+0.84%) |
Jan 17, 2008 | 18.64 | 18.64 | 17.65 | 18.01 | 631,451 | -0.50(-2.72%) |
Jan 16, 2008 | 17.74 | 18.63 | 17.69 | 18.51 | 1,563,349 | +1.00(+5.73%) |
Jan 15, 2008 | 18.44 | 18.50 | 17.26 | 17.51 | 1,002,768 | -1.05(-5.64%) |
Jan 14, 2008 | 18.19 | 18.57 | 18.04 | 18.56 | 612,036 | +0.41(+2.24%) |
Jan 11, 2008 | 17.92 | 18.64 | 17.58 | 18.15 | 1,101,916 | -0.09(-0.48%) |
Jan 10, 2008 | 18.98 | 18.98 | 18.15 | 18.24 | 1,166,759 | -0.77(-4.06%) |
Jan 09, 2008 | 19.34 | 19.42 | 18.94 | 19.01 | 470,636 | -0.27(-1.40%) |
Jan 08, 2008 | 19.39 | 19.66 | 19.26 | 19.28 | 507,032 | +0.03(+0.16%) |
Jan 07, 2008 | 19.42 | 19.48 | 19.05 | 19.25 | 450,974 | -0.06(-0.33%) |
Jan 04, 2008 | 19.86 | 20.01 | 19.29 | 19.31 | 357,683 | -0.56(-2.83%) |
Jan 03, 2008 | 19.59 | 20.15 | 19.39 | 19.88 | 594,884 | +0.37(+1.91%) |
Jan 02, 2008 | 19.68 | 19.98 | 19.47 | 19.50 | 471,891 | -0.27(-1.34%) |
Jan 01, 2008 | 20.04 | 20.08 | 19.72 | 19.77 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 20.04 | 20.08 | 19.72 | 19.77 | 326,307 | -0.19(-0.95%) |
Dec 28, 2007 | 20.08 | 20.08 | 19.43 | 19.96 | 623,749 | +0.07(+0.37%) |
Dec 27, 2007 | 20.20 | 20.28 | 19.81 | 19.88 | 339,694 | -0.23(-1.14%) |
Dec 26, 2007 | 20.34 | 20.54 | 20.07 | 20.11 | 340,949 | -0.17(-0.86%) |
Dec 24, 2007 | 20.06 | 20.51 | 20.02 | 20.29 | 371,070 | +0.52(+2.61%) |
Dec 21, 2007 | 19.49 | 20.20 | 19.48 | 19.77 | 995,238 | +0.69(+3.62%) |
Dec 20, 2007 | 18.41 | 19.12 | 18.36 | 19.08 | 588,190 | +0.70(+3.78%) |
Dec 19, 2007 | 18.38 | 18.66 | 18.05 | 18.38 | 608,702 | +0.19(+1.02%) |
Dec 18, 2007 | 18.45 | 18.45 | 18.15 | 18.20 | 384,875 | +0.11(+0.61%) |
Dec 17, 2007 | 18.43 | 18.44 | 18.07 | 18.09 | 650,942 | -0.38(-2.07%) |
Dec 14, 2007 | 18.02 | 18.55 | 17.77 | 18.47 | 306,227 | +0.51(+2.83%) |
Dec 13, 2007 | 18.40 | 18.42 | 17.84 | 17.96 | 425,007 | -0.40(-2.16%) |
Dec 12, 2007 | 18.65 | 18.67 | 18.24 | 18.36 | 284,055 | -0.17(-0.92%) |
Dec 11, 2007 | 18.87 | 18.92 | 18.50 | 18.53 | 333,419 | -0.22(-1.19%) |
Dec 10, 2007 | 18.83 | 18.83 | 18.61 | 18.75 | 148,511 | +0.04(+0.20%) |
Dec 07, 2007 | 18.55 | 18.72 | 18.37 | 18.71 | 204,569 | +0.25(+1.36%) |
Dec 06, 2007 | 18.41 | 18.50 | 18.30 | 18.46 | 119,646 | +0.05(+0.30%) |
Dec 05, 2007 | 18.26 | 18.43 | 18.26 | 18.41 | 467,707 | +0.20(+1.12%) |
Dec 04, 2007 | 17.96 | 18.21 | 17.87 | 18.20 | 273,178 | +0.13(+0.73%) |
Dec 03, 2007 | 17.54 | 18.37 | 17.54 | 18.07 | 353,960 | +0.36(+2.02%) |
Nov 30, 2007 | 18.17 | 18.20 | 17.68 | 17.71 | 355,173 | -0.36(-1.97%) |
Nov 29, 2007 | 18.00 | 18.27 | 17.95 | 18.07 | 430,475 | -0.09(-0.47%) |
Nov 28, 2007 | 17.61 | 18.37 | 17.60 | 18.15 | 543,846 | +0.54(+3.07%) |
Nov 27, 2007 | 17.39 | 17.70 | 17.37 | 17.61 | 324,245 | +0.29(+1.67%) |
Nov 26, 2007 | 17.45 | 17.82 | 17.28 | 17.33 | 291,585 | -0.09(-0.51%) |
Nov 23, 2007 | 16.97 | 17.54 | 16.78 | 17.41 | 141,400 | +0.63(+3.76%) |
Nov 21, 2007 | 16.86 | 16.91 | 16.64 | 16.78 | 184,489 | -0.13(-0.76%) |
Nov 20, 2007 | 17.11 | 17.28 | 16.56 | 16.91 | 544,264 | -0.23(-1.33%) |
Nov 19, 2007 | 17.23 | 17.23 | 16.92 | 17.14 | 253,516 | -0.13(-0.76%) |
Nov 16, 2007 | 17.14 | 17.51 | 16.92 | 17.27 | 309,992 | +0.18(+1.06%) |
Nov 15, 2007 | 17.78 | 17.78 | 17.06 | 17.09 | 477,748 | -0.66(-3.74%) |
Nov 14, 2007 | 17.78 | 17.93 | 17.55 | 17.75 | 283,218 | -0.07(-0.42%) |
Nov 13, 2007 | 17.37 | 17.93 | 17.20 | 17.83 | 549,284 | +0.61(+3.55%) |
Nov 12, 2007 | 18.11 | 18.11 | 17.21 | 17.22 | 443,443 | -0.86(-4.75%) |
Nov 09, 2007 | 18.11 | 18.23 | 17.85 | 18.07 | 652,615 | -0.14(-0.75%) |
Nov 08, 2007 | 17.83 | 18.30 | 17.68 | 18.21 | 509,960 | +0.36(+1.99%) |
Nov 07, 2007 | 18.29 | 18.32 | 17.80 | 17.85 | 590,345 | -0.43(-2.37%) |
Nov 06, 2007 | 17.96 | 18.29 | 17.82 | 18.29 | 520,000 | +0.39(+2.20%) |
Nov 05, 2007 | 17.83 | 17.95 | 17.80 | 17.89 | 284,473 | -0.09(-0.50%) |
Nov 02, 2007 | 17.93 | 18.16 | 17.65 | 17.98 | 456,412 | +0.15(+0.83%) |