Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 19.03 | 19.62 | 18.84 | 19.32 | 107,295 | +0.02(+0.08%) |
Jan 30, 2008 | 19.86 | 19.92 | 19.22 | 19.30 | 86,803 | -0.67(-3.35%) |
Jan 29, 2008 | 20.48 | 20.48 | 19.47 | 19.97 | 130,728 | -0.35(-1.70%) |
Jan 28, 2008 | 20.04 | 20.47 | 19.90 | 20.32 | 188,800 | +0.27(+1.37%) |
Jan 25, 2008 | 19.99 | 20.54 | 18.87 | 20.04 | 410,384 | +0.38(+1.92%) |
Jan 24, 2008 | 20.32 | 20.52 | 19.44 | 19.66 | 111,256 | -0.53(-2.63%) |
Jan 23, 2008 | 19.54 | 20.32 | 18.78 | 20.19 | 225,395 | +0.26(+1.29%) |
Jan 22, 2008 | 19.37 | 20.30 | 17.91 | 19.94 | 122,721 | -0.19(-0.96%) |
Jan 21, 2008 | 20.52 | 20.72 | 20.10 | 20.13 | 139,120 | +0.00(+0.00%) |
Jan 18, 2008 | 20.52 | 20.72 | 20.10 | 20.13 | 139,120 | -0.18(-0.87%) |
Jan 17, 2008 | 20.99 | 20.99 | 20.21 | 20.31 | 144,190 | -0.69(-3.30%) |
Jan 16, 2008 | 20.40 | 21.31 | 20.23 | 21.00 | 261,070 | +0.27(+1.32%) |
Jan 15, 2008 | 20.12 | 20.98 | 19.89 | 20.73 | 140,480 | +0.28(+1.38%) |
Jan 14, 2008 | 20.65 | 20.79 | 20.32 | 20.44 | 95,653 | -0.03(-0.16%) |
Jan 11, 2008 | 20.77 | 21.06 | 20.28 | 20.48 | 167,768 | -0.43(-2.04%) |
Jan 10, 2008 | 20.71 | 21.19 | 20.71 | 20.90 | 135,625 | -0.02(-0.08%) |
Jan 09, 2008 | 21.27 | 21.50 | 20.85 | 20.92 | 128,959 | -0.35(-1.67%) |
Jan 08, 2008 | 21.87 | 22.44 | 21.20 | 21.27 | 135,097 | -0.54(-2.47%) |
Jan 07, 2008 | 20.98 | 22.26 | 20.98 | 21.81 | 209,357 | +0.89(+4.27%) |
Jan 04, 2008 | 21.29 | 21.95 | 20.85 | 20.92 | 145,753 | -0.92(-4.20%) |
Jan 03, 2008 | 22.13 | 22.27 | 21.82 | 21.84 | 191,070 | -0.30(-1.35%) |
Jan 02, 2008 | 22.54 | 22.62 | 21.93 | 22.13 | 199,198 | -0.42(-1.86%) |
Jan 01, 2008 | 22.40 | 22.74 | 22.09 | 22.55 | 164,400 | +0.00(+0.00%) |
Dec 31, 2007 | 22.40 | 22.74 | 22.09 | 22.55 | 164,400 | +0.00(+0.00%) |
Dec 28, 2007 | 22.70 | 22.85 | 22.42 | 22.55 | 121,964 | -0.04(-0.18%) |
Dec 27, 2007 | 22.31 | 22.68 | 21.89 | 22.59 | 185,025 | +0.01(+0.04%) |
Dec 26, 2007 | 22.23 | 22.65 | 21.88 | 22.59 | 88,039 | +0.16(+0.72%) |
Dec 24, 2007 | 22.23 | 22.45 | 22.01 | 22.42 | 23,901 | +0.44(+2.01%) |
Dec 21, 2007 | 22.15 | 22.52 | 21.89 | 21.98 | 241,466 | +0.22(+1.00%) |
Dec 20, 2007 | 21.51 | 21.76 | 20.99 | 21.76 | 113,092 | +0.52(+2.42%) |
Dec 19, 2007 | 21.54 | 21.84 | 21.25 | 21.25 | 102,825 | -0.62(-2.83%) |
Dec 18, 2007 | 21.47 | 22.07 | 21.27 | 21.87 | 110,306 | +0.63(+2.96%) |
Dec 17, 2007 | 20.91 | 21.79 | 20.69 | 21.24 | 149,425 | +0.11(+0.53%) |
Dec 14, 2007 | 21.51 | 21.90 | 21.10 | 21.13 | 113,213 | -0.71(-3.24%) |
Dec 13, 2007 | 21.30 | 21.87 | 20.79 | 21.84 | 86,435 | +0.31(+1.46%) |
Dec 12, 2007 | 21.84 | 22.12 | 21.19 | 21.52 | 77,048 | +0.27(+1.29%) |
Dec 11, 2007 | 22.14 | 22.38 | 21.16 | 21.25 | 118,724 | -0.88(-3.97%) |
Dec 10, 2007 | 22.58 | 22.58 | 21.72 | 22.13 | 181,434 | -0.45(-2.00%) |
Dec 07, 2007 | 22.27 | 22.62 | 21.93 | 22.58 | 128,821 | +0.32(+1.45%) |
Dec 06, 2007 | 21.76 | 22.46 | 21.76 | 22.26 | 647,986 | +0.40(+1.84%) |
Dec 05, 2007 | 21.41 | 21.88 | 21.24 | 21.85 | 121,641 | +0.80(+3.82%) |
Dec 04, 2007 | 20.59 | 21.46 | 20.29 | 21.05 | 140,163 | +0.23(+1.08%) |
Dec 03, 2007 | 21.04 | 21.35 | 20.73 | 20.82 | 197,638 | -0.25(-1.18%) |
Nov 30, 2007 | 21.02 | 21.47 | 20.94 | 21.07 | 187,503 | +0.05(+0.23%) |
Nov 29, 2007 | 20.65 | 21.09 | 20.44 | 21.02 | 129,420 | +0.28(+1.36%) |
Nov 28, 2007 | 20.11 | 20.88 | 20.03 | 20.74 | 229,719 | +0.63(+3.12%) |
Nov 27, 2007 | 19.96 | 20.47 | 19.75 | 20.11 | 101,205 | +0.20(+1.01%) |
Nov 26, 2007 | 20.05 | 20.62 | 19.74 | 19.91 | 218,480 | -0.15(-0.76%) |
Nov 23, 2007 | 19.21 | 20.22 | 19.16 | 20.07 | 86,962 | +0.85(+4.40%) |
Nov 21, 2007 | 18.75 | 19.74 | 18.32 | 19.22 | 181,844 | +0.30(+1.57%) |
Nov 20, 2007 | 18.09 | 19.53 | 18.09 | 18.92 | 316,009 | +0.68(+3.71%) |
Nov 19, 2007 | 16.98 | 18.45 | 16.32 | 18.25 | 226,149 | +1.27(+7.49%) |
Nov 16, 2007 | 17.47 | 17.47 | 16.58 | 16.98 | 237,733 | -0.44(-2.54%) |
Nov 15, 2007 | 18.42 | 18.46 | 17.31 | 17.42 | 125,416 | -1.05(-5.67%) |
Nov 14, 2007 | 19.08 | 19.12 | 18.33 | 18.46 | 81,762 | -0.50(-2.63%) |
Nov 13, 2007 | 19.02 | 19.16 | 18.51 | 18.96 | 113,925 | +0.09(+0.47%) |
Nov 12, 2007 | 19.06 | 19.24 | 18.72 | 18.87 | 93,057 | -0.17(-0.89%) |
Nov 09, 2007 | 18.58 | 19.32 | 18.37 | 19.04 | 139,713 | +0.16(+0.85%) |
Nov 08, 2007 | 18.64 | 19.00 | 18.35 | 18.88 | 92,140 | +0.36(+1.96%) |
Nov 07, 2007 | 18.88 | 18.96 | 18.38 | 18.52 | 74,074 | -0.64(-3.32%) |
Nov 06, 2007 | 18.67 | 19.17 | 18.56 | 19.16 | 51,748 | +0.50(+2.67%) |
Nov 05, 2007 | 18.75 | 18.82 | 17.76 | 18.66 | 79,166 | -0.39(-2.03%) |
Nov 02, 2007 | 18.83 | 19.08 | 18.67 | 19.04 | 57,555 | +0.44(+2.38%) |