Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 16.15 | 17.36 | 16.15 | 17.17 | 248,008 | -0.07(-0.38%) |
Jan 30, 2008 | 17.00 | 17.64 | 16.92 | 17.23 | 365,827 | -0.33(-1.89%) |
Jan 29, 2008 | 17.31 | 17.65 | 16.98 | 17.57 | 334,865 | +0.53(+3.11%) |
Jan 28, 2008 | 16.76 | 17.20 | 16.52 | 17.04 | 228,396 | +0.29(+1.74%) |
Jan 25, 2008 | 17.40 | 17.47 | 16.59 | 16.74 | 214,367 | -0.60(-3.44%) |
Jan 24, 2008 | 17.53 | 17.62 | 17.01 | 17.34 | 301,109 | +0.36(+2.15%) |
Jan 23, 2008 | 15.98 | 17.03 | 15.94 | 16.98 | 328,039 | +0.64(+3.89%) |
Jan 22, 2008 | 15.46 | 16.57 | 15.28 | 16.34 | 315,290 | +0.70(+4.49%) |
Jan 21, 2008 | 16.13 | 16.27 | 15.38 | 15.64 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 16.13 | 16.27 | 15.38 | 15.64 | 241,370 | -0.81(-4.92%) |
Jan 17, 2008 | 17.10 | 17.17 | 16.31 | 16.45 | 182,083 | -0.58(-3.39%) |
Jan 16, 2008 | 17.33 | 17.53 | 16.84 | 17.02 | 268,977 | -0.70(-3.93%) |
Jan 15, 2008 | 18.12 | 18.23 | 17.53 | 17.72 | 395,244 | -0.78(-4.23%) |
Jan 14, 2008 | 18.32 | 18.53 | 18.22 | 18.50 | 250,777 | +0.89(+5.08%) |
Jan 11, 2008 | 17.94 | 18.00 | 17.55 | 17.61 | 211,500 | -0.39(-2.17%) |
Jan 10, 2008 | 17.88 | 18.57 | 17.66 | 18.00 | 222,513 | -0.28(-1.52%) |
Jan 09, 2008 | 18.04 | 18.32 | 17.96 | 18.28 | 152,214 | +0.67(+3.80%) |
Jan 08, 2008 | 18.10 | 18.24 | 17.54 | 17.61 | 136,374 | -0.81(-4.39%) |
Jan 07, 2008 | 18.20 | 18.55 | 17.96 | 18.41 | 210,294 | +0.27(+1.50%) |
Jan 04, 2008 | 18.53 | 18.66 | 18.07 | 18.14 | 170,920 | -0.82(-4.30%) |
Jan 03, 2008 | 18.63 | 19.22 | 18.61 | 18.96 | 231,413 | +0.25(+1.31%) |
Jan 02, 2008 | 18.94 | 19.59 | 18.55 | 18.71 | 144,822 | -0.27(-1.43%) |
Jan 01, 2008 | 19.00 | 19.31 | 18.81 | 18.98 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 19.00 | 19.31 | 18.81 | 18.98 | 77,841 | -0.01(-0.07%) |
Dec 28, 2007 | 18.93 | 19.21 | 18.81 | 19.00 | 171,481 | -0.07(-0.35%) |
Dec 27, 2007 | 19.10 | 19.28 | 18.93 | 19.06 | 297,790 | +0.11(+0.56%) |
Dec 26, 2007 | 18.93 | 19.29 | 18.20 | 18.96 | 202,751 | -0.03(-0.17%) |
Dec 24, 2007 | 18.59 | 19.35 | 18.59 | 18.99 | 75,277 | +0.40(+2.14%) |
Dec 21, 2007 | 18.55 | 18.84 | 18.43 | 18.59 | 147,990 | +0.38(+2.11%) |
Dec 20, 2007 | 18.18 | 18.38 | 18.00 | 18.21 | 570,690 | +0.32(+1.78%) |
Dec 19, 2007 | 18.10 | 18.15 | 17.71 | 17.89 | 980,567 | -0.15(-0.84%) |
Dec 18, 2007 | 18.04 | 18.21 | 17.77 | 18.04 | 349,085 | +0.49(+2.79%) |
Dec 17, 2007 | 17.76 | 17.80 | 17.55 | 17.55 | 246,197 | -0.97(-5.23%) |
Dec 14, 2007 | 18.30 | 18.65 | 18.23 | 18.52 | 228,849 | -0.19(-0.99%) |
Dec 13, 2007 | 18.75 | 18.83 | 18.36 | 18.71 | 259,473 | -0.65(-3.36%) |
Dec 12, 2007 | 19.77 | 19.81 | 19.06 | 19.36 | 365,977 | -0.06(-0.31%) |
Dec 11, 2007 | 19.69 | 20.06 | 19.35 | 19.42 | 227,794 | -0.19(-0.98%) |
Dec 10, 2007 | 19.26 | 19.68 | 19.17 | 19.61 | 253,552 | +0.81(+4.30%) |
Dec 07, 2007 | 18.77 | 18.91 | 18.68 | 18.80 | 107,711 | +0.27(+1.47%) |
Dec 06, 2007 | 18.34 | 18.53 | 18.14 | 18.53 | 169,540 | +0.39(+2.16%) |
Dec 05, 2007 | 17.88 | 18.20 | 17.84 | 18.14 | 160,813 | +0.52(+2.97%) |
Dec 04, 2007 | 17.79 | 17.86 | 17.61 | 17.61 | 125,512 | -0.49(-2.71%) |
Dec 03, 2007 | 18.38 | 18.38 | 17.88 | 18.10 | 144,822 | -0.43(-2.32%) |
Nov 30, 2007 | 18.82 | 18.88 | 18.18 | 18.53 | 180,403 | +0.57(+3.17%) |
Nov 29, 2007 | 18.00 | 18.13 | 17.80 | 17.96 | 193,820 | -0.43(-2.34%) |
Nov 28, 2007 | 17.82 | 18.46 | 17.80 | 18.39 | 187,363 | +1.15(+6.69%) |
Nov 27, 2007 | 17.02 | 17.31 | 17.02 | 17.24 | 152,817 | +0.13(+0.77%) |
Nov 26, 2007 | 17.67 | 17.67 | 17.11 | 17.11 | 136,072 | -0.95(-5.28%) |
Nov 23, 2007 | 17.80 | 18.20 | 17.80 | 18.06 | 82,518 | +1.09(+6.44%) |
Nov 21, 2007 | 17.21 | 17.30 | 16.88 | 16.97 | 216,629 | -0.80(-4.48%) |
Nov 20, 2007 | 17.37 | 17.93 | 17.34 | 17.77 | 131,546 | +0.58(+3.36%) |
Nov 19, 2007 | 17.77 | 17.77 | 17.14 | 17.19 | 118,589 | -0.95(-5.23%) |
Nov 16, 2007 | 18.18 | 18.21 | 17.80 | 18.14 | 135,167 | -0.13(-0.70%) |
Nov 15, 2007 | 18.60 | 18.64 | 18.10 | 18.27 | 150,554 | -0.56(-2.98%) |
Nov 14, 2007 | 19.17 | 19.22 | 18.77 | 18.83 | 106,052 | -0.50(-2.61%) |
Nov 13, 2007 | 19.06 | 19.34 | 19.01 | 19.33 | 121,620 | +0.84(+4.52%) |
Nov 12, 2007 | 18.52 | 18.91 | 18.43 | 18.49 | 209,848 | -0.38(-2.04%) |
Nov 09, 2007 | 19.16 | 19.16 | 18.88 | 18.88 | 139,240 | -0.86(-4.37%) |
Nov 08, 2007 | 19.81 | 19.83 | 19.35 | 19.74 | 119,780 | +0.01(+0.03%) |
Nov 07, 2007 | 20.27 | 20.34 | 19.73 | 19.73 | 155,683 | -1.21(-5.79%) |
Nov 06, 2007 | 20.93 | 20.97 | 20.66 | 20.95 | 77,841 | +0.44(+2.13%) |
Nov 05, 2007 | 20.37 | 20.63 | 20.28 | 20.51 | 74,372 | -0.67(-3.16%) |
Nov 02, 2007 | 20.75 | 21.18 | 20.62 | 21.18 | 122,042 | +0.43(+2.08%) |