Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 19.85 | 20.53 | 19.65 | 20.26 | 2,512,454 | +0.64(+3.27%) |
Jan 30, 2008 | 18.72 | 19.98 | 18.56 | 19.62 | 1,268,862 | +0.93(+4.97%) |
Jan 29, 2008 | 17.96 | 18.74 | 17.75 | 18.69 | 1,572,387 | +0.73(+4.08%) |
Jan 28, 2008 | 17.33 | 18.35 | 17.20 | 17.96 | 1,129,778 | +0.66(+3.80%) |
Jan 25, 2008 | 17.34 | 17.47 | 17.17 | 17.30 | 793,297 | +0.14(+0.81%) |
Jan 24, 2008 | 17.49 | 17.49 | 16.59 | 17.16 | 894,887 | -0.21(-1.18%) |
Jan 23, 2008 | 15.42 | 17.92 | 15.39 | 17.37 | 1,344,080 | +1.79(+11.51%) |
Jan 22, 2008 | 14.49 | 15.72 | 14.30 | 15.58 | 869,491 | +0.78(+5.28%) |
Jan 21, 2008 | 14.97 | 15.27 | 14.68 | 14.79 | 666,401 | +0.00(+0.00%) |
Jan 18, 2008 | 14.97 | 15.27 | 14.68 | 14.79 | 666,401 | -0.18(-1.21%) |
Jan 17, 2008 | 14.97 | 15.14 | 14.80 | 14.97 | 448,767 | +0.09(+0.61%) |
Jan 16, 2008 | 14.70 | 15.24 | 14.67 | 14.88 | 467,029 | +0.08(+0.56%) |
Jan 15, 2008 | 14.94 | 15.18 | 14.45 | 14.80 | 613,200 | -0.30(-1.96%) |
Jan 14, 2008 | 15.07 | 15.25 | 14.76 | 15.10 | 552,219 | +0.07(+0.49%) |
Jan 11, 2008 | 15.02 | 15.25 | 14.74 | 15.02 | 677,458 | -0.21(-1.40%) |
Jan 10, 2008 | 14.97 | 15.29 | 14.82 | 15.24 | 900,952 | +0.17(+1.15%) |
Jan 09, 2008 | 15.21 | 15.28 | 14.66 | 15.07 | 1,340,486 | -0.15(-0.97%) |
Jan 08, 2008 | 15.21 | 15.34 | 15.11 | 15.21 | 696,855 | +0.00(+0.00%) |
Jan 07, 2008 | 15.27 | 15.31 | 15.06 | 15.21 | 669,994 | +0.00(+0.00%) |
Jan 04, 2008 | 15.30 | 15.44 | 15.08 | 15.21 | 1,167,107 | -0.21(-1.39%) |
Jan 03, 2008 | 16.40 | 16.47 | 15.34 | 15.43 | 718,975 | -0.86(-5.25%) |
Jan 02, 2008 | 16.25 | 16.46 | 16.15 | 16.28 | 565,759 | -0.02(-0.15%) |
Jan 01, 2008 | 16.32 | 16.48 | 16.20 | 16.31 | 499,382 | +0.00(+0.00%) |
Dec 31, 2007 | 16.32 | 16.48 | 16.20 | 16.31 | 499,382 | -0.13(-0.80%) |
Dec 28, 2007 | 16.44 | 16.67 | 16.44 | 16.44 | 393,013 | +0.02(+0.10%) |
Dec 27, 2007 | 16.65 | 16.79 | 16.36 | 16.42 | 483,626 | -0.19(-1.14%) |
Dec 26, 2007 | 16.83 | 16.91 | 16.50 | 16.61 | 285,372 | -0.25(-1.51%) |
Dec 24, 2007 | 16.93 | 17.06 | 16.76 | 16.87 | 85,073 | -0.07(-0.44%) |
Dec 21, 2007 | 16.74 | 16.94 | 16.58 | 16.94 | 736,697 | +0.19(+1.13%) |
Dec 20, 2007 | 16.81 | 16.86 | 16.54 | 16.75 | 703,570 | +0.02(+0.10%) |
Dec 19, 2007 | 16.68 | 16.78 | 16.45 | 16.73 | 443,431 | -0.01(-0.05%) |
Dec 18, 2007 | 16.91 | 17.10 | 16.31 | 16.74 | 636,371 | -0.15(-0.88%) |
Dec 17, 2007 | 17.10 | 17.19 | 16.89 | 16.89 | 515,846 | -0.29(-1.68%) |
Dec 14, 2007 | 17.82 | 17.82 | 17.10 | 17.18 | 630,261 | -0.81(-4.48%) |
Dec 13, 2007 | 17.96 | 18.10 | 17.68 | 17.98 | 336,226 | -0.05(-0.27%) |
Dec 12, 2007 | 18.80 | 19.08 | 17.89 | 18.03 | 761,120 | -0.52(-2.79%) |
Dec 11, 2007 | 18.46 | 19.12 | 18.46 | 18.55 | 561,820 | +0.07(+0.40%) |
Dec 10, 2007 | 18.43 | 18.56 | 18.02 | 18.48 | 428,069 | +0.07(+0.40%) |
Dec 07, 2007 | 17.81 | 19.02 | 17.71 | 18.40 | 1,405,711 | +0.72(+4.04%) |
Dec 06, 2007 | 16.62 | 17.81 | 16.62 | 17.69 | 655,410 | +1.03(+6.17%) |
Dec 05, 2007 | 17.02 | 17.29 | 16.56 | 16.66 | 662,440 | -0.28(-1.65%) |
Dec 04, 2007 | 17.06 | 17.10 | 16.86 | 16.94 | 555,189 | -0.21(-1.25%) |
Dec 03, 2007 | 17.47 | 17.72 | 17.00 | 17.15 | 541,306 | -0.38(-2.16%) |
Nov 30, 2007 | 17.49 | 17.84 | 17.38 | 17.53 | 386,537 | +0.16(+0.95%) |
Nov 29, 2007 | 17.36 | 17.66 | 17.31 | 17.37 | 556,733 | -0.16(-0.89%) |
Nov 28, 2007 | 17.21 | 17.69 | 17.17 | 17.52 | 499,041 | +0.35(+2.01%) |
Nov 27, 2007 | 17.50 | 17.71 | 17.11 | 17.18 | 571,825 | -0.32(-1.83%) |
Nov 26, 2007 | 17.66 | 17.72 | 17.44 | 17.50 | 653,242 | -0.09(-0.51%) |
Nov 23, 2007 | 17.10 | 17.61 | 16.92 | 17.59 | 439,526 | +0.61(+3.58%) |
Nov 21, 2007 | 16.54 | 17.19 | 16.46 | 16.98 | 1,071,426 | +0.06(+0.34%) |
Nov 20, 2007 | 17.27 | 17.35 | 16.67 | 16.92 | 940,604 | -0.16(-0.92%) |
Nov 19, 2007 | 17.60 | 17.61 | 16.96 | 17.08 | 443,752 | -0.58(-3.26%) |
Nov 16, 2007 | 17.85 | 17.85 | 17.52 | 17.66 | 634,572 | -0.12(-0.65%) |
Nov 15, 2007 | 17.71 | 17.84 | 17.66 | 17.77 | 463,809 | +0.02(+0.14%) |
Nov 14, 2007 | 18.12 | 18.26 | 17.75 | 17.75 | 420,665 | -0.48(-2.62%) |
Nov 13, 2007 | 18.32 | 18.42 | 18.09 | 18.22 | 445,593 | +0.00(+0.00%) |
Nov 12, 2007 | 17.94 | 18.35 | 17.68 | 18.22 | 557,769 | +0.20(+1.09%) |
Nov 09, 2007 | 17.70 | 18.09 | 17.66 | 18.03 | 754,008 | +0.27(+1.53%) |
Nov 08, 2007 | 17.78 | 17.96 | 17.67 | 17.75 | 614,144 | -0.16(-0.87%) |
Nov 07, 2007 | 18.43 | 18.43 | 17.76 | 17.91 | 850,331 | -0.60(-3.24%) |
Nov 06, 2007 | 18.59 | 18.86 | 18.46 | 18.51 | 822,116 | -0.11(-0.57%) |
Nov 05, 2007 | 18.92 | 18.98 | 18.53 | 18.62 | 505,676 | -0.44(-2.29%) |
Nov 02, 2007 | 18.89 | 19.14 | 18.49 | 19.05 | 874,017 | +0.16(+0.87%) |