Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 16.55 | 17.40 | 16.53 | 17.25 | 1,866,028 | +0.47(+2.79%) |
Jan 30, 2008 | 16.84 | 17.30 | 16.74 | 16.78 | 1,657,360 | -0.12(-0.71%) |
Jan 29, 2008 | 16.84 | 16.98 | 16.74 | 16.90 | 1,450,807 | +0.18(+1.06%) |
Jan 28, 2008 | 16.37 | 16.75 | 16.31 | 16.72 | 1,482,447 | +0.35(+2.12%) |
Jan 25, 2008 | 16.86 | 16.87 | 16.31 | 16.38 | 2,171,015 | -0.35(-2.08%) |
Jan 24, 2008 | 17.24 | 17.24 | 16.67 | 16.72 | 1,986,037 | -0.45(-2.64%) |
Jan 23, 2008 | 15.97 | 17.54 | 15.97 | 17.18 | 4,769,630 | +0.84(+5.17%) |
Jan 22, 2008 | 16.14 | 16.65 | 16.04 | 16.33 | 2,158,566 | -0.37(-2.21%) |
Jan 21, 2008 | 16.82 | 17.13 | 16.58 | 16.70 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 16.82 | 17.13 | 16.58 | 16.70 | 3,597,990 | -0.28(-1.63%) |
Jan 17, 2008 | 17.58 | 17.63 | 16.97 | 16.98 | 1,347,742 | -0.54(-3.08%) |
Jan 16, 2008 | 17.53 | 17.87 | 17.46 | 17.52 | 1,667,558 | -0.04(-0.24%) |
Jan 15, 2008 | 17.70 | 17.89 | 17.51 | 17.56 | 1,874,628 | -0.26(-1.43%) |
Jan 14, 2008 | 17.92 | 18.08 | 17.71 | 17.82 | 1,133,716 | -0.02(-0.12%) |
Jan 11, 2008 | 17.93 | 18.03 | 17.77 | 17.84 | 985,110 | -0.23(-1.30%) |
Jan 10, 2008 | 17.89 | 18.16 | 17.79 | 18.07 | 1,389,334 | +0.01(+0.08%) |
Jan 09, 2008 | 17.89 | 18.11 | 17.73 | 18.06 | 1,270,760 | +0.07(+0.39%) |
Jan 08, 2008 | 18.15 | 18.29 | 17.94 | 17.99 | 1,558,806 | -0.10(-0.55%) |
Jan 07, 2008 | 17.69 | 18.16 | 17.65 | 18.09 | 1,436,101 | +0.44(+2.49%) |
Jan 04, 2008 | 17.71 | 17.86 | 17.55 | 17.65 | 1,208,300 | -0.20(-1.11%) |
Jan 03, 2008 | 18.13 | 18.15 | 17.82 | 17.84 | 1,291,627 | -0.21(-1.18%) |
Jan 02, 2008 | 18.31 | 18.38 | 17.94 | 18.06 | 1,186,709 | -0.34(-1.85%) |
Jan 01, 2008 | 18.62 | 18.72 | 18.33 | 18.40 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 18.62 | 18.72 | 18.33 | 18.40 | 897,563 | -0.28(-1.52%) |
Dec 28, 2007 | 18.79 | 18.86 | 18.59 | 18.68 | 1,184,050 | -0.07(-0.38%) |
Dec 27, 2007 | 18.72 | 18.87 | 18.65 | 18.75 | 1,321,437 | +0.01(+0.08%) |
Dec 26, 2007 | 18.84 | 18.84 | 18.66 | 18.74 | 624,171 | -0.20(-1.05%) |
Dec 24, 2007 | 18.99 | 19.03 | 18.84 | 18.94 | 270,986 | +0.02(+0.11%) |
Dec 21, 2007 | 18.73 | 18.95 | 18.52 | 18.92 | 2,107,463 | +0.43(+2.30%) |
Dec 20, 2007 | 18.47 | 18.55 | 18.34 | 18.49 | 1,541,197 | +0.09(+0.46%) |
Dec 19, 2007 | 18.33 | 18.53 | 18.28 | 18.41 | 1,023,752 | -0.02(-0.12%) |
Dec 18, 2007 | 18.10 | 18.46 | 18.09 | 18.43 | 991,659 | +0.38(+2.08%) |
Dec 17, 2007 | 18.06 | 18.20 | 17.93 | 18.05 | 1,263,989 | -0.06(-0.35%) |
Dec 14, 2007 | 18.37 | 18.42 | 18.03 | 18.11 | 1,344,358 | -0.43(-2.33%) |
Dec 13, 2007 | 18.16 | 18.58 | 18.12 | 18.55 | 1,403,856 | +0.27(+1.48%) |
Dec 12, 2007 | 18.28 | 18.55 | 18.13 | 18.28 | 1,347,037 | +0.13(+0.70%) |
Dec 11, 2007 | 18.56 | 18.60 | 18.12 | 18.15 | 1,006,334 | -0.40(-2.18%) |
Dec 10, 2007 | 18.49 | 18.55 | 18.30 | 18.55 | 712,855 | +0.01(+0.08%) |
Dec 07, 2007 | 18.45 | 18.58 | 18.37 | 18.54 | 647,515 | -0.05(-0.27%) |
Dec 06, 2007 | 18.54 | 18.60 | 18.32 | 18.59 | 770,728 | +0.21(+1.12%) |
Dec 05, 2007 | 18.26 | 18.44 | 18.26 | 18.38 | 1,103,732 | +0.02(+0.12%) |
Dec 04, 2007 | 18.09 | 18.48 | 17.93 | 18.36 | 1,029,672 | +0.14(+0.78%) |
Dec 03, 2007 | 18.37 | 18.38 | 18.14 | 18.22 | 1,575,101 | -0.16(-0.85%) |
Nov 30, 2007 | 18.67 | 18.67 | 18.18 | 18.38 | 3,998,016 | -0.14(-0.77%) |
Nov 29, 2007 | 18.55 | 18.68 | 18.43 | 18.52 | 2,588,915 | -0.10(-0.53%) |
Nov 28, 2007 | 18.38 | 18.63 | 18.22 | 18.62 | 2,311,562 | +0.35(+1.94%) |
Nov 27, 2007 | 18.19 | 18.37 | 18.03 | 18.26 | 2,310,153 | +0.26(+1.42%) |
Nov 26, 2007 | 18.31 | 18.35 | 18.01 | 18.01 | 2,321,505 | -0.16(-0.90%) |
Nov 23, 2007 | 17.99 | 18.24 | 17.94 | 18.17 | 529,073 | +0.25(+1.39%) |
Nov 21, 2007 | 17.87 | 18.14 | 17.80 | 17.92 | 1,552,462 | -0.02(-0.12%) |
Nov 20, 2007 | 17.85 | 18.09 | 17.73 | 17.94 | 2,323,688 | +0.08(+0.44%) |
Nov 19, 2007 | 17.75 | 18.06 | 17.75 | 17.87 | 2,361,875 | -0.02(-0.12%) |
Nov 16, 2007 | 17.94 | 17.98 | 17.66 | 17.89 | 5,167,918 | -0.06(-0.36%) |
Nov 15, 2007 | 17.80 | 18.03 | 17.57 | 17.95 | 2,684,345 | +0.04(+0.20%) |
Nov 14, 2007 | 18.12 | 18.26 | 17.85 | 17.92 | 1,277,951 | -0.25(-1.37%) |
Nov 13, 2007 | 18.29 | 18.29 | 17.76 | 18.16 | 1,612,665 | -0.13(-0.70%) |
Nov 12, 2007 | 18.26 | 18.54 | 18.24 | 18.29 | 1,559,511 | -0.02(-0.12%) |
Nov 09, 2007 | 17.94 | 18.43 | 17.87 | 18.31 | 1,719,678 | +0.18(+1.02%) |
Nov 08, 2007 | 18.16 | 18.32 | 17.65 | 18.13 | 2,512,335 | +0.11(+0.59%) |
Nov 07, 2007 | 18.33 | 18.50 | 18.02 | 18.02 | 1,440,796 | -0.53(-2.87%) |
Nov 06, 2007 | 18.53 | 18.58 | 18.26 | 18.55 | 1,137,523 | +0.12(+0.65%) |
Nov 05, 2007 | 18.28 | 18.76 | 18.26 | 18.43 | 1,392,041 | -0.13(-0.69%) |
Nov 02, 2007 | 18.97 | 18.98 | 18.30 | 18.56 | 1,312,071 | +0.11(+0.61%) |