Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 18.07 | 18.77 | 18.07 | 18.65 | 122,260 | +0.37(+2.00%) |
Jan 30, 2008 | 18.36 | 18.77 | 18.28 | 18.29 | 77,630 | -0.14(-0.74%) |
Jan 29, 2008 | 18.41 | 18.47 | 18.35 | 18.42 | 26,860 | +0.24(+1.30%) |
Jan 28, 2008 | 17.84 | 18.19 | 17.78 | 18.19 | 47,522 | +0.34(+1.92%) |
Jan 25, 2008 | 18.34 | 18.34 | 17.83 | 17.84 | 43,889 | -0.28(-1.55%) |
Jan 24, 2008 | 18.14 | 18.15 | 17.94 | 18.12 | 64,937 | +0.09(+0.51%) |
Jan 23, 2008 | 17.04 | 18.04 | 16.96 | 18.03 | 124,857 | +0.65(+3.76%) |
Jan 22, 2008 | 16.65 | 17.56 | 16.60 | 17.38 | 66,458 | -0.02(-0.12%) |
Jan 21, 2008 | 17.68 | 17.77 | 17.27 | 17.40 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 17.68 | 17.77 | 17.27 | 17.40 | 62,576 | -0.18(-1.00%) |
Jan 17, 2008 | 18.16 | 18.19 | 17.55 | 17.58 | 36,807 | -0.59(-3.23%) |
Jan 16, 2008 | 18.10 | 18.36 | 18.06 | 18.16 | 64,642 | +0.00(+0.02%) |
Jan 15, 2008 | 18.34 | 18.39 | 18.16 | 18.16 | 41,914 | -0.43(-2.30%) |
Jan 14, 2008 | 18.56 | 18.61 | 18.46 | 18.59 | 11,806 | +0.14(+0.77%) |
Jan 11, 2008 | 18.49 | 18.68 | 18.41 | 18.44 | 46,932 | -0.23(-1.23%) |
Jan 10, 2008 | 18.33 | 18.81 | 18.33 | 18.67 | 48,998 | +0.24(+1.29%) |
Jan 09, 2008 | 18.27 | 18.44 | 18.03 | 18.44 | 145,519 | +0.22(+1.19%) |
Jan 08, 2008 | 18.79 | 18.80 | 18.21 | 18.22 | 49,293 | -0.39(-2.08%) |
Jan 07, 2008 | 18.63 | 18.71 | 18.44 | 18.61 | 273,034 | +0.10(+0.53%) |
Jan 04, 2008 | 18.75 | 18.75 | 18.48 | 18.51 | 48,703 | -0.39(-2.08%) |
Jan 03, 2008 | 19.02 | 19.08 | 18.90 | 18.90 | 16,529 | -0.08(-0.43%) |
Jan 02, 2008 | 19.27 | 19.30 | 18.91 | 18.98 | 80,877 | -0.24(-1.27%) |
Jan 01, 2008 | 19.28 | 19.34 | 19.19 | 19.23 | 26,270 | +0.00(+0.00%) |
Dec 31, 2007 | 19.28 | 19.34 | 19.19 | 19.23 | 26,270 | -0.11(-0.56%) |
Dec 28, 2007 | 19.50 | 19.51 | 19.27 | 19.33 | 44,275 | +0.00(+0.02%) |
Dec 27, 2007 | 19.56 | 19.57 | 19.33 | 19.33 | 112,755 | -0.33(-1.69%) |
Dec 26, 2007 | 19.63 | 19.67 | 19.57 | 19.66 | 135,484 | +0.02(+0.09%) |
Dec 24, 2007 | 19.63 | 19.67 | 19.63 | 19.65 | 21,842 | +0.11(+0.54%) |
Dec 21, 2007 | 19.41 | 19.54 | 19.40 | 19.54 | 51,950 | +0.33(+1.73%) |
Dec 20, 2007 | 19.31 | 19.31 | 19.04 | 19.21 | 127,219 | +0.07(+0.35%) |
Dec 19, 2007 | 19.27 | 19.27 | 19.07 | 19.14 | 247,059 | -0.03(-0.14%) |
Dec 18, 2007 | 19.20 | 19.21 | 18.96 | 19.17 | 126,924 | +0.10(+0.53%) |
Dec 17, 2007 | 19.44 | 19.44 | 19.06 | 19.07 | 1,134,346 | -0.44(-2.27%) |
Dec 14, 2007 | 19.69 | 19.76 | 19.51 | 19.51 | 42,504 | -0.30(-1.51%) |
Dec 13, 2007 | 19.65 | 19.81 | 19.56 | 19.81 | 67,594 | +0.02(+0.10%) |
Dec 12, 2007 | 20.12 | 20.20 | 19.59 | 19.79 | 40,733 | +0.07(+0.34%) |
Dec 11, 2007 | 20.27 | 20.32 | 19.72 | 19.72 | 136,369 | -0.54(-2.64%) |
Dec 10, 2007 | 20.13 | 20.30 | 20.13 | 20.26 | 23,023 | +0.17(+0.86%) |
Dec 07, 2007 | 20.15 | 20.18 | 20.08 | 20.08 | 23,613 | -0.02(-0.08%) |
Dec 06, 2007 | 19.82 | 20.10 | 19.82 | 20.10 | 19,776 | +0.28(+1.42%) |
Dec 05, 2007 | 19.64 | 19.82 | 19.64 | 19.82 | 30,697 | +0.33(+1.67%) |
Dec 04, 2007 | 19.57 | 19.60 | 19.49 | 19.49 | 34,830 | -0.13(-0.66%) |
Dec 03, 2007 | 19.68 | 19.77 | 19.62 | 19.62 | 28,935 | -0.13(-0.65%) |
Nov 30, 2007 | 19.79 | 19.83 | 19.68 | 19.75 | 42,799 | +0.24(+1.25%) |
Nov 29, 2007 | 19.44 | 19.60 | 19.39 | 19.51 | 17,710 | -0.03(-0.16%) |
Nov 28, 2007 | 19.08 | 19.55 | 19.08 | 19.54 | 31,878 | +0.61(+3.20%) |
Nov 27, 2007 | 18.77 | 18.94 | 18.76 | 18.93 | 67,594 | +0.27(+1.47%) |
Nov 26, 2007 | 19.19 | 19.19 | 18.66 | 18.66 | 48,703 | -0.47(-2.48%) |
Nov 23, 2007 | 19.02 | 19.14 | 18.98 | 19.13 | 15,644 | +0.26(+1.40%) |
Nov 21, 2007 | 18.96 | 19.07 | 18.84 | 18.87 | 26,860 | -0.25(-1.29%) |
Nov 20, 2007 | 19.02 | 19.26 | 18.89 | 19.11 | 32,173 | +0.02(+0.08%) |
Nov 19, 2007 | 19.29 | 19.29 | 19.06 | 19.10 | 36,896 | -0.34(-1.77%) |
Nov 16, 2007 | 19.40 | 19.50 | 19.29 | 19.44 | 19,186 | +0.05(+0.24%) |
Nov 15, 2007 | 19.57 | 19.63 | 19.35 | 19.40 | 39,848 | -0.24(-1.22%) |
Nov 14, 2007 | 19.81 | 19.86 | 19.62 | 19.64 | 24,499 | -0.16(-0.80%) |
Nov 13, 2007 | 19.39 | 19.80 | 19.39 | 19.80 | 31,288 | +0.54(+2.82%) |
Nov 12, 2007 | 19.29 | 19.52 | 19.22 | 19.25 | 31,878 | -0.10(-0.51%) |
Nov 09, 2007 | 19.32 | 19.57 | 19.22 | 19.35 | 72,907 | -0.17(-0.87%) |
Nov 08, 2007 | 19.52 | 19.59 | 19.23 | 19.52 | 76,154 | +0.09(+0.45%) |
Nov 07, 2007 | 19.80 | 19.88 | 19.43 | 19.43 | 148,471 | -0.61(-3.06%) |
Nov 06, 2007 | 19.93 | 20.05 | 19.78 | 20.05 | 50,474 | +0.23(+1.15%) |
Nov 05, 2007 | 19.72 | 19.93 | 19.72 | 19.82 | 38,962 | -0.11(-0.54%) |
Nov 02, 2007 | 20.15 | 20.15 | 19.77 | 19.93 | 41,028 | -0.13(-0.64%) |