Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 16.70 | 18.80 | 16.70 | 18.75 | 37,309 | +0.98(+5.52%) |
Jan 30, 2008 | 17.10 | 18.47 | 16.54 | 17.77 | 50,167 | +0.51(+2.96%) |
Jan 29, 2008 | 17.61 | 17.79 | 17.05 | 17.26 | 42,560 | -0.71(-3.97%) |
Jan 28, 2008 | 16.61 | 18.26 | 16.61 | 17.97 | 14,858 | +0.59(+3.38%) |
Jan 25, 2008 | 17.37 | 18.03 | 16.96 | 17.38 | 50,506 | +0.23(+1.37%) |
Jan 24, 2008 | 17.80 | 17.80 | 16.38 | 17.15 | 41,325 | -0.59(-3.31%) |
Jan 23, 2008 | 15.96 | 18.00 | 15.96 | 17.73 | 42,643 | +1.35(+8.24%) |
Jan 22, 2008 | 15.81 | 16.77 | 14.48 | 16.38 | 102,305 | +0.10(+0.62%) |
Jan 21, 2008 | 16.56 | 16.78 | 16.18 | 16.28 | 55,092 | +0.00(+0.00%) |
Jan 18, 2008 | 16.56 | 16.78 | 16.18 | 16.28 | 55,092 | -0.32(-1.92%) |
Jan 17, 2008 | 16.85 | 16.85 | 16.35 | 16.60 | 38,740 | -0.13(-0.75%) |
Jan 16, 2008 | 16.27 | 16.91 | 16.10 | 16.73 | 46,796 | +0.47(+2.89%) |
Jan 15, 2008 | 16.80 | 16.80 | 16.10 | 16.26 | 58,098 | -0.80(-4.72%) |
Jan 14, 2008 | 16.44 | 17.22 | 16.37 | 17.06 | 35,829 | +0.75(+4.57%) |
Jan 11, 2008 | 17.94 | 17.99 | 16.25 | 16.32 | 71,787 | -1.64(-9.11%) |
Jan 10, 2008 | 17.01 | 18.10 | 17.01 | 17.95 | 34,075 | +0.50(+2.88%) |
Jan 09, 2008 | 17.89 | 17.99 | 16.77 | 17.45 | 50,869 | -0.56(-3.12%) |
Jan 08, 2008 | 18.11 | 18.57 | 17.97 | 18.01 | 77,402 | -0.27(-1.47%) |
Jan 07, 2008 | 19.03 | 19.12 | 18.19 | 18.28 | 94,205 | -0.80(-4.18%) |
Jan 04, 2008 | 19.36 | 19.41 | 18.81 | 19.08 | 74,339 | -0.57(-2.90%) |
Jan 03, 2008 | 20.38 | 20.66 | 19.65 | 19.65 | 46,928 | -0.65(-3.22%) |
Jan 02, 2008 | 20.78 | 21.05 | 20.03 | 20.30 | 34,995 | -0.75(-3.55%) |
Jan 01, 2008 | 20.87 | 21.60 | 20.31 | 21.05 | 102,153 | +0.00(+0.00%) |
Dec 31, 2007 | 20.87 | 21.60 | 20.31 | 21.05 | 102,153 | +0.12(+0.56%) |
Dec 28, 2007 | 21.63 | 22.35 | 20.70 | 20.93 | 44,996 | -0.35(-1.65%) |
Dec 27, 2007 | 23.35 | 23.36 | 21.28 | 21.28 | 30,840 | -1.98(-8.51%) |
Dec 26, 2007 | 22.96 | 23.45 | 22.51 | 23.26 | 44,249 | +0.46(+2.02%) |
Dec 24, 2007 | 22.18 | 22.80 | 21.75 | 22.80 | 30,275 | +0.74(+3.34%) |
Dec 21, 2007 | 21.19 | 22.21 | 20.90 | 22.06 | 127,979 | +0.91(+4.32%) |
Dec 20, 2007 | 20.18 | 21.15 | 19.50 | 21.15 | 73,193 | +0.91(+4.52%) |
Dec 19, 2007 | 19.27 | 20.36 | 18.97 | 20.23 | 30,955 | +0.40(+2.03%) |
Dec 18, 2007 | 19.86 | 19.92 | 19.06 | 19.83 | 47,323 | +0.13(+0.64%) |
Dec 17, 2007 | 19.72 | 19.92 | 19.55 | 19.71 | 49,875 | -0.18(-0.93%) |
Dec 14, 2007 | 19.50 | 20.07 | 19.41 | 19.89 | 38,107 | -0.06(-0.29%) |
Dec 13, 2007 | 18.96 | 19.96 | 18.82 | 19.95 | 35,560 | +0.48(+2.45%) |
Dec 12, 2007 | 19.92 | 20.28 | 19.45 | 19.47 | 60,448 | -0.11(-0.56%) |
Dec 11, 2007 | 19.89 | 19.89 | 19.54 | 19.58 | 68,647 | -0.18(-0.93%) |
Dec 10, 2007 | 19.53 | 19.79 | 19.53 | 19.76 | 33,827 | +0.21(+1.07%) |
Dec 07, 2007 | 19.92 | 19.92 | 19.24 | 19.55 | 36,245 | -0.36(-1.81%) |
Dec 06, 2007 | 19.54 | 20.16 | 19.30 | 19.92 | 54,186 | +0.44(+2.28%) |
Dec 05, 2007 | 19.20 | 19.57 | 19.20 | 19.47 | 34,185 | +0.60(+3.20%) |
Dec 04, 2007 | 18.50 | 19.35 | 18.12 | 18.87 | 77,914 | +0.18(+0.99%) |
Dec 03, 2007 | 19.79 | 19.89 | 17.79 | 18.68 | 152,659 | -1.06(-5.35%) |
Nov 30, 2007 | 19.45 | 20.17 | 19.00 | 19.74 | 73,250 | +0.51(+2.66%) |
Nov 29, 2007 | 19.24 | 19.40 | 19.03 | 19.23 | 23,163 | -0.08(-0.43%) |
Nov 28, 2007 | 18.44 | 19.45 | 18.02 | 19.31 | 53,209 | +1.11(+6.08%) |
Nov 27, 2007 | 17.73 | 18.26 | 17.31 | 18.20 | 71,263 | +0.51(+2.89%) |
Nov 26, 2007 | 17.77 | 18.56 | 17.53 | 17.69 | 43,490 | -0.13(-0.75%) |
Nov 23, 2007 | 18.18 | 18.18 | 17.79 | 17.83 | 24,070 | -0.33(-1.80%) |
Nov 21, 2007 | 17.71 | 19.18 | 17.53 | 18.15 | 58,530 | +0.39(+2.22%) |
Nov 20, 2007 | 18.14 | 18.14 | 17.11 | 17.76 | 48,484 | -0.48(-2.62%) |
Nov 19, 2007 | 18.38 | 18.40 | 17.87 | 18.24 | 65,956 | -0.27(-1.45%) |
Nov 16, 2007 | 19.55 | 19.55 | 18.44 | 18.51 | 100,016 | -1.03(-5.28%) |
Nov 15, 2007 | 19.89 | 20.03 | 19.50 | 19.54 | 34,680 | -0.34(-1.69%) |
Nov 14, 2007 | 20.65 | 20.65 | 19.45 | 19.87 | 32,249 | -0.63(-3.07%) |
Nov 13, 2007 | 19.75 | 20.50 | 19.56 | 20.50 | 44,205 | +0.88(+4.49%) |
Nov 12, 2007 | 18.49 | 19.97 | 18.49 | 19.62 | 61,078 | +1.13(+6.12%) |
Nov 09, 2007 | 19.23 | 19.23 | 18.37 | 18.49 | 56,923 | -0.98(-5.04%) |
Nov 08, 2007 | 18.71 | 19.48 | 18.45 | 19.47 | 54,420 | +1.01(+5.45%) |
Nov 07, 2007 | 18.89 | 19.17 | 18.09 | 18.46 | 64,862 | -0.81(-4.22%) |
Nov 06, 2007 | 19.29 | 19.35 | 18.81 | 19.28 | 38,133 | -0.03(-0.13%) |
Nov 05, 2007 | 18.72 | 19.56 | 18.44 | 19.30 | 50,698 | +0.23(+1.23%) |
Nov 02, 2007 | 19.40 | 19.40 | 18.50 | 19.07 | 37,837 | -0.13(-0.70%) |