Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 16.04 | 16.67 | 16.04 | 16.34 | 440,163 | +0.12(+0.74%) |
Jan 30, 2008 | 17.44 | 17.68 | 16.07 | 16.22 | 402,291 | -1.38(-7.84%) |
Jan 29, 2008 | 17.55 | 17.71 | 17.09 | 17.60 | 289,728 | +0.11(+0.63%) |
Jan 28, 2008 | 17.82 | 18.44 | 17.40 | 17.49 | 812,526 | -0.40(-2.24%) |
Jan 25, 2008 | 18.41 | 18.42 | 17.72 | 17.89 | 547,312 | -0.36(-1.97%) |
Jan 24, 2008 | 18.20 | 18.66 | 17.64 | 18.25 | 1,035,731 | +0.21(+1.16%) |
Jan 23, 2008 | 16.35 | 18.23 | 15.10 | 18.04 | 1,464,994 | +1.36(+8.15%) |
Jan 22, 2008 | 16.35 | 17.00 | 16.00 | 16.68 | 474,789 | -0.32(-1.88%) |
Jan 21, 2008 | 16.54 | 17.06 | 16.09 | 17.00 | 949,655 | +0.00(+0.00%) |
Jan 18, 2008 | 16.54 | 17.06 | 16.09 | 17.00 | 949,655 | +0.51(+3.09%) |
Jan 17, 2008 | 16.90 | 17.01 | 16.21 | 16.49 | 1,323,003 | -0.38(-2.25%) |
Jan 16, 2008 | 16.30 | 17.11 | 16.15 | 16.87 | 709,039 | +0.56(+3.43%) |
Jan 15, 2008 | 16.04 | 16.43 | 15.89 | 16.31 | 685,001 | +0.13(+0.80%) |
Jan 14, 2008 | 17.15 | 18.23 | 16.16 | 16.18 | 1,435,189 | -0.99(-5.77%) |
Jan 11, 2008 | 17.77 | 17.77 | 16.61 | 17.17 | 2,546,872 | -0.92(-5.09%) |
Jan 10, 2008 | 16.20 | 19.25 | 16.20 | 18.09 | 2,104,887 | +0.44(+2.49%) |
Jan 09, 2008 | 18.07 | 18.07 | 17.34 | 17.65 | 1,116,430 | -0.52(-2.86%) |
Jan 08, 2008 | 16.77 | 18.92 | 16.77 | 18.17 | 1,237,507 | +1.60(+9.66%) |
Jan 07, 2008 | 16.40 | 16.80 | 16.27 | 16.57 | 692,885 | +0.28(+1.72%) |
Jan 04, 2008 | 17.50 | 17.51 | 16.26 | 16.29 | 700,911 | -1.18(-6.75%) |
Jan 03, 2008 | 18.03 | 18.33 | 17.29 | 17.47 | 634,134 | -0.56(-3.11%) |
Jan 02, 2008 | 18.12 | 18.31 | 17.76 | 18.03 | 463,211 | -0.04(-0.22%) |
Jan 01, 2008 | 17.87 | 18.37 | 17.77 | 18.07 | 239,854 | +0.00(+0.00%) |
Dec 31, 2007 | 17.87 | 18.37 | 17.77 | 18.07 | 239,854 | +0.19(+1.06%) |
Dec 28, 2007 | 18.15 | 18.30 | 17.88 | 17.88 | 270,606 | -0.17(-0.94%) |
Dec 27, 2007 | 18.99 | 19.08 | 18.00 | 18.05 | 327,510 | -1.04(-5.45%) |
Dec 26, 2007 | 18.88 | 19.54 | 18.69 | 19.09 | 378,624 | +0.19(+1.01%) |
Dec 24, 2007 | 19.00 | 19.09 | 18.65 | 18.90 | 227,823 | +0.15(+0.80%) |
Dec 21, 2007 | 19.14 | 19.16 | 18.68 | 18.75 | 646,592 | -0.11(-0.58%) |
Dec 20, 2007 | 19.39 | 19.39 | 18.61 | 18.86 | 340,048 | -0.35(-1.82%) |
Dec 19, 2007 | 19.21 | 19.40 | 19.00 | 19.21 | 199,940 | +0.02(+0.10%) |
Dec 18, 2007 | 19.14 | 19.52 | 18.99 | 19.19 | 309,067 | +0.12(+0.63%) |
Dec 17, 2007 | 19.93 | 20.06 | 18.98 | 19.07 | 478,053 | -0.77(-3.88%) |
Dec 14, 2007 | 20.71 | 20.93 | 19.83 | 19.84 | 332,471 | -1.14(-5.43%) |
Dec 13, 2007 | 20.94 | 21.25 | 20.50 | 20.98 | 138,618 | -0.16(-0.76%) |
Dec 12, 2007 | 21.29 | 21.71 | 20.72 | 21.14 | 251,332 | +0.16(+0.76%) |
Dec 11, 2007 | 21.57 | 22.38 | 20.97 | 20.98 | 565,962 | -0.47(-2.19%) |
Dec 10, 2007 | 21.35 | 21.73 | 21.16 | 21.45 | 336,633 | +0.19(+0.89%) |
Dec 07, 2007 | 20.82 | 21.29 | 20.39 | 21.26 | 342,031 | +0.47(+2.26%) |
Dec 06, 2007 | 18.93 | 20.81 | 18.87 | 20.79 | 321,762 | +1.79(+9.42%) |
Dec 05, 2007 | 18.47 | 19.42 | 18.27 | 19.00 | 476,574 | +0.77(+4.22%) |
Dec 04, 2007 | 17.80 | 18.73 | 17.80 | 18.23 | 672,954 | +0.30(+1.67%) |
Dec 03, 2007 | 19.35 | 19.59 | 17.89 | 17.93 | 367,733 | -1.47(-7.58%) |
Nov 30, 2007 | 20.00 | 20.20 | 19.27 | 19.40 | 344,992 | -0.48(-2.41%) |
Nov 29, 2007 | 20.28 | 20.80 | 19.73 | 19.88 | 350,196 | -0.49(-2.41%) |
Nov 28, 2007 | 19.32 | 20.50 | 19.10 | 20.37 | 651,790 | +1.27(+6.65%) |
Nov 27, 2007 | 19.36 | 19.67 | 18.44 | 19.10 | 383,509 | -0.24(-1.24%) |
Nov 26, 2007 | 19.63 | 20.06 | 19.21 | 19.34 | 548,017 | -0.30(-1.53%) |
Nov 23, 2007 | 19.49 | 19.77 | 19.18 | 19.64 | 148,458 | +0.22(+1.13%) |
Nov 21, 2007 | 20.08 | 20.15 | 19.23 | 19.42 | 588,708 | -0.66(-3.29%) |
Nov 20, 2007 | 19.30 | 20.26 | 19.16 | 20.08 | 472,730 | +0.74(+3.83%) |
Nov 19, 2007 | 20.20 | 20.40 | 19.19 | 19.34 | 281,412 | -0.92(-4.54%) |
Nov 16, 2007 | 21.18 | 21.21 | 20.21 | 20.26 | 420,245 | -0.90(-4.25%) |
Nov 15, 2007 | 21.47 | 21.68 | 21.01 | 21.16 | 209,380 | -0.56(-2.58%) |
Nov 14, 2007 | 21.64 | 21.85 | 21.44 | 21.72 | 203,168 | +0.15(+0.70%) |
Nov 13, 2007 | 21.91 | 22.13 | 21.09 | 21.57 | 426,039 | -0.31(-1.42%) |
Nov 12, 2007 | 21.47 | 22.00 | 21.05 | 21.88 | 522,210 | +0.27(+1.25%) |
Nov 09, 2007 | 21.63 | 22.01 | 20.85 | 21.61 | 672,145 | -0.36(-1.64%) |
Nov 08, 2007 | 22.55 | 22.97 | 20.96 | 21.97 | 768,161 | -0.74(-3.26%) |
Nov 07, 2007 | 22.71 | 22.95 | 22.36 | 22.71 | 279,824 | -0.29(-1.26%) |
Nov 06, 2007 | 23.01 | 23.13 | 22.68 | 23.00 | 242,612 | -0.01(-0.04%) |
Nov 05, 2007 | 22.82 | 23.23 | 22.46 | 23.01 | 321,162 | -0.11(-0.48%) |
Nov 02, 2007 | 22.87 | 23.37 | 22.15 | 23.12 | 285,669 | +0.45(+1.99%) |