Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 24.85 | 25.15 | 24.30 | 24.85 | 263,109 | +0.60(+2.47%) |
Jan 30, 2008 | 24.25 | 24.90 | 23.15 | 24.25 | 182,181 | +1.10(+4.75%) |
Jan 29, 2008 | 23.15 | 23.80 | 22.55 | 23.15 | 1,814,086 | +1.65(+7.67%) |
Jan 28, 2008 | 21.85 | 21.50 | 20.45 | 21.50 | 485,694 | -0.35(-1.60%) |
Jan 25, 2008 | 22.30 | 22.95 | 21.45 | 21.85 | 976,679 | -0.45(-2.02%) |
Jan 24, 2008 | 22.30 | 22.90 | 21.40 | 22.30 | 2,543,895 | -1.95(-8.04%) |
Jan 23, 2008 | 24.25 | 24.40 | 22.20 | 24.25 | 543,307 | -0.15(-0.61%) |
Jan 22, 2008 | 25.25 | 24.60 | 22.70 | 24.40 | 299,655 | -0.85(-3.37%) |
Jan 21, 2008 | 25.25 | 130.00 | 24.77 | 25.25 | 2,877,010 | +0.00(+0.00%) |
Jan 18, 2008 | 25.25 | 130.00 | 24.77 | 25.25 | 2,877,010 | -1.70(-6.31%) |
Jan 17, 2008 | 26.95 | 28.15 | 26.80 | 26.95 | 227,327 | -1.05(-3.75%) |
Jan 16, 2008 | 28.00 | 28.45 | 27.80 | 28.00 | 240,901 | -0.40(-1.41%) |
Jan 15, 2008 | 29.40 | 29.15 | 28.25 | 28.40 | 399,589 | -1.00(-3.40%) |
Jan 14, 2008 | 28.70 | 29.60 | 28.76 | 29.40 | 401,018 | +0.70(+2.44%) |
Jan 11, 2008 | 28.70 | 28.95 | 28.49 | 28.70 | 236,974 | -0.14(-0.49%) |
Jan 10, 2008 | 28.84 | 28.84 | 27.95 | 28.84 | 227,075 | +0.63(+2.23%) |
Jan 09, 2008 | 27.51 | 28.21 | 27.65 | 28.21 | 525,466 | +0.70(+2.54%) |
Jan 08, 2008 | 27.51 | 28.45 | 27.51 | 27.51 | 227,488 | -1.19(-4.15%) |
Jan 07, 2008 | 28.26 | 28.80 | 28.39 | 28.70 | 230,109 | +0.44(+1.56%) |
Jan 04, 2008 | 28.26 | 28.93 | 28.25 | 28.26 | 237,821 | -0.58(-2.01%) |
Jan 03, 2008 | 28.84 | 29.00 | 28.45 | 28.84 | 236,074 | +0.04(+0.14%) |
Jan 02, 2008 | 29.05 | 29.25 | 28.65 | 28.80 | 314,572 | -0.25(-0.86%) |
Jan 01, 2008 | 29.05 | 29.20 | 28.65 | 29.05 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 29.05 | 29.20 | 28.65 | 29.05 | 171,406 | +0.00(+0.00%) |
Dec 28, 2007 | 29.05 | 29.25 | 29.00 | 29.05 | 95,664 | +0.48(+1.68%) |
Dec 27, 2007 | 28.90 | 28.95 | 28.55 | 28.57 | 243,949 | -0.33(-1.14%) |
Dec 26, 2007 | 28.90 | 29.10 | 28.40 | 28.90 | 261,977 | +0.40(+1.40%) |
Dec 24, 2007 | 28.50 | 28.85 | 28.20 | 28.50 | 164,643 | +0.02(+0.07%) |
Dec 21, 2007 | 28.48 | 28.65 | 28.15 | 28.48 | 175,238 | +0.48(+1.71%) |
Dec 20, 2007 | 28.00 | 28.35 | 27.85 | 28.00 | 250,883 | -0.05(-0.18%) |
Dec 19, 2007 | 28.40 | 28.55 | 27.85 | 28.05 | 231,918 | -0.35(-1.23%) |
Dec 18, 2007 | 28.40 | 28.95 | 28.20 | 28.40 | 265,465 | +0.60(+2.16%) |
Dec 17, 2007 | 28.45 | 28.85 | 27.75 | 27.80 | 389,707 | -0.65(-2.28%) |
Dec 14, 2007 | 28.45 | 29.15 | 28.45 | 28.45 | 300,830 | -1.65(-5.48%) |
Dec 13, 2007 | 30.81 | 30.25 | 29.60 | 30.10 | 242,365 | -0.71(-2.30%) |
Dec 12, 2007 | 30.81 | 31.65 | 30.35 | 30.81 | 442,916 | +0.31(+1.02%) |
Dec 11, 2007 | 30.50 | 31.86 | 30.25 | 30.50 | 203,095 | -1.19(-3.76%) |
Dec 10, 2007 | 31.69 | 32.00 | 31.55 | 31.69 | 183,089 | +0.59(+1.90%) |
Dec 07, 2007 | 30.95 | 31.50 | 30.99 | 31.10 | 153,871 | +0.15(+0.48%) |
Dec 06, 2007 | 29.95 | 31.05 | 30.40 | 30.95 | 398,227 | +1.00(+3.34%) |
Dec 05, 2007 | 29.95 | 30.20 | 29.80 | 29.95 | 412,443 | +0.05(+0.17%) |
Dec 04, 2007 | 29.90 | 30.00 | 29.55 | 29.90 | 204,161 | -0.60(-1.97%) |
Dec 03, 2007 | 30.50 | 30.80 | 30.15 | 30.50 | 196,241 | -0.20(-0.65%) |
Nov 30, 2007 | 30.15 | 31.30 | 30.40 | 30.70 | 269,902 | +0.55(+1.82%) |
Nov 29, 2007 | 30.15 | 30.35 | 30.00 | 30.15 | 562,808 | +0.00(+0.00%) |
Nov 28, 2007 | 30.15 | 30.40 | 29.70 | 30.15 | 278,229 | +1.05(+3.61%) |
Nov 27, 2007 | 29.10 | 29.10 | 28.80 | 29.10 | 453,748 | +1.10(+3.93%) |
Nov 26, 2007 | 28.00 | 28.75 | 28.00 | 28.00 | 310,630 | -0.85(-2.95%) |
Nov 23, 2007 | 27.60 | 29.10 | 28.60 | 28.85 | 341,944 | +1.25(+4.53%) |
Nov 21, 2007 | 28.95 | 28.95 | 27.31 | 27.60 | 317,990 | -1.35(-4.66%) |
Nov 20, 2007 | 28.95 | 29.90 | 28.55 | 28.95 | 338,816 | +0.07(+0.24%) |
Nov 19, 2007 | 28.88 | 29.60 | 28.88 | 28.88 | 116,110 | -1.17(-3.89%) |
Nov 16, 2007 | 30.05 | 30.25 | 29.75 | 30.05 | 111,311 | +0.05(+0.17%) |
Nov 15, 2007 | 30.00 | 30.95 | 30.00 | 30.00 | 192,709 | -0.80(-2.60%) |
Nov 14, 2007 | 30.50 | 31.30 | 30.60 | 30.80 | 105,643 | +0.30(+0.98%) |
Nov 13, 2007 | 29.15 | 30.55 | 30.10 | 30.50 | 285,402 | +1.35(+4.63%) |
Nov 12, 2007 | 29.15 | 29.93 | 29.15 | 29.15 | 139,639 | -0.35(-1.19%) |
Nov 09, 2007 | 29.50 | 30.00 | 29.00 | 29.50 | 174,745 | -1.20(-3.91%) |
Nov 08, 2007 | 30.70 | 30.76 | 29.91 | 30.70 | 120,483 | +0.40(+1.32%) |
Nov 07, 2007 | 30.30 | 31.35 | 30.30 | 30.30 | 262,704 | -1.04(-3.32%) |
Nov 06, 2007 | 31.34 | 31.35 | 30.75 | 31.34 | 85,302 | +0.44(+1.42%) |
Nov 05, 2007 | 31.69 | 30.94 | 30.35 | 30.90 | 69,643 | -0.79(-2.49%) |
Nov 02, 2007 | 31.69 | 31.75 | 30.95 | 31.69 | 102,500 | -0.61(-1.89%) |