Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 17.36 | 17.84 | 17.29 | 17.69 | 144,519 | +0.23(+1.31%) |
Jan 30, 2008 | 17.49 | 17.85 | 17.46 | 17.47 | 282,578 | -0.14(-0.82%) |
Jan 29, 2008 | 17.79 | 17.79 | 17.53 | 17.61 | 61,640 | +0.01(+0.05%) |
Jan 28, 2008 | 17.23 | 17.60 | 17.23 | 17.60 | 78,598 | +0.29(+1.65%) |
Jan 25, 2008 | 17.69 | 17.69 | 17.31 | 17.32 | 816,110 | -0.21(-1.22%) |
Jan 24, 2008 | 17.47 | 17.59 | 17.43 | 17.53 | 73,789 | +0.06(+0.35%) |
Jan 23, 2008 | 16.76 | 17.52 | 16.57 | 17.47 | 292,806 | +0.29(+1.71%) |
Jan 22, 2008 | 15.18 | 17.30 | 14.12 | 17.17 | 618,543 | -0.26(-1.48%) |
Jan 21, 2008 | 17.76 | 17.82 | 17.33 | 17.43 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 17.76 | 17.82 | 17.33 | 17.43 | 607,866 | -0.22(-1.23%) |
Jan 17, 2008 | 17.94 | 18.00 | 17.62 | 17.65 | 151,830 | -0.29(-1.61%) |
Jan 16, 2008 | 17.94 | 18.06 | 17.88 | 17.94 | 142,479 | -0.05(-0.29%) |
Jan 15, 2008 | 18.22 | 18.22 | 17.99 | 17.99 | 326,699 | -0.32(-1.75%) |
Jan 14, 2008 | 18.33 | 18.42 | 18.30 | 18.31 | 960,426 | -0.02(-0.13%) |
Jan 11, 2008 | 18.59 | 18.59 | 18.28 | 18.34 | 74,589 | -0.41(-2.20%) |
Jan 10, 2008 | 18.66 | 18.79 | 18.57 | 18.75 | 106,774 | +0.14(+0.76%) |
Jan 09, 2008 | 18.54 | 18.62 | 18.41 | 18.61 | 135,678 | +0.09(+0.51%) |
Jan 08, 2008 | 18.57 | 18.76 | 18.46 | 18.51 | 226,810 | -0.01(-0.06%) |
Jan 07, 2008 | 18.37 | 18.57 | 18.37 | 18.52 | 75,830 | +0.24(+1.32%) |
Jan 04, 2008 | 18.47 | 18.48 | 18.28 | 18.28 | 40,125 | -0.24(-1.30%) |
Jan 03, 2008 | 18.60 | 18.68 | 18.49 | 18.52 | 61,548 | -0.03(-0.16%) |
Jan 02, 2008 | 18.72 | 18.75 | 18.45 | 18.55 | 1,035,396 | -0.24(-1.30%) |
Jan 01, 2008 | 18.93 | 18.93 | 18.80 | 18.80 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 18.93 | 18.93 | 18.80 | 18.80 | 19,722 | -0.16(-0.85%) |
Dec 28, 2007 | 19.12 | 19.12 | 18.92 | 18.96 | 65,271 | -0.01(-0.06%) |
Dec 27, 2007 | 19.23 | 19.23 | 18.97 | 18.97 | 52,033 | -0.30(-1.56%) |
Dec 26, 2007 | 19.20 | 19.28 | 19.20 | 19.27 | 28,244 | -0.01(-0.06%) |
Dec 24, 2007 | 19.24 | 19.29 | 19.24 | 19.28 | 27,883 | +0.07(+0.38%) |
Dec 21, 2007 | 19.21 | 19.23 | 19.01 | 19.21 | 63,928 | +0.21(+1.11%) |
Dec 20, 2007 | 19.06 | 19.06 | 18.92 | 19.00 | 42,845 | +0.08(+0.44%) |
Dec 19, 2007 | 18.83 | 19.02 | 18.73 | 18.92 | 61,888 | +0.10(+0.53%) |
Dec 18, 2007 | 19.01 | 19.01 | 18.75 | 18.82 | 46,586 | -0.08(-0.40%) |
Dec 17, 2007 | 19.07 | 19.07 | 18.88 | 18.89 | 86,371 | -0.22(-1.14%) |
Dec 14, 2007 | 19.21 | 19.23 | 19.09 | 19.11 | 106,774 | -0.18(-0.93%) |
Dec 13, 2007 | 19.27 | 19.30 | 19.16 | 19.29 | 121,056 | +0.01(+0.08%) |
Dec 12, 2007 | 19.51 | 19.51 | 19.13 | 19.27 | 96,233 | +0.15(+0.78%) |
Dec 11, 2007 | 19.44 | 19.55 | 19.12 | 19.12 | 100,313 | -0.36(-1.83%) |
Dec 10, 2007 | 19.43 | 19.52 | 19.42 | 19.48 | 149,395 | +0.07(+0.35%) |
Dec 07, 2007 | 19.48 | 19.50 | 19.37 | 19.41 | 185,665 | +0.02(+0.09%) |
Dec 06, 2007 | 19.23 | 19.41 | 19.17 | 19.39 | 77,190 | +0.20(+1.06%) |
Dec 05, 2007 | 19.16 | 19.21 | 19.10 | 19.19 | 158,801 | +0.13(+0.68%) |
Dec 04, 2007 | 18.97 | 19.12 | 18.95 | 19.06 | 98,273 | -0.06(-0.32%) |
Dec 03, 2007 | 19.24 | 19.24 | 19.11 | 19.12 | 389,352 | -0.07(-0.38%) |
Nov 30, 2007 | 19.19 | 19.21 | 19.09 | 19.20 | 195,186 | +0.14(+0.71%) |
Nov 29, 2007 | 19.02 | 19.12 | 18.94 | 19.06 | 106,434 | +0.00(+0.02%) |
Nov 28, 2007 | 18.81 | 19.08 | 18.76 | 19.06 | 174,783 | +0.34(+1.82%) |
Nov 27, 2007 | 18.66 | 18.74 | 18.56 | 18.72 | 207,693 | +0.29(+1.58%) |
Nov 26, 2007 | 18.51 | 18.79 | 18.43 | 18.43 | 1,197,540 | -0.18(-0.98%) |
Nov 23, 2007 | 18.62 | 18.63 | 18.53 | 18.61 | 38,085 | +0.11(+0.62%) |
Nov 21, 2007 | 18.58 | 18.65 | 18.49 | 18.49 | 56,651 | -0.16(-0.85%) |
Nov 20, 2007 | 18.68 | 18.76 | 18.51 | 18.65 | 28,903 | +0.12(+0.63%) |
Nov 19, 2007 | 18.72 | 18.73 | 18.54 | 18.54 | 247,553 | -0.27(-1.42%) |
Nov 16, 2007 | 18.77 | 18.81 | 18.64 | 18.80 | 65,628 | +0.15(+0.80%) |
Nov 15, 2007 | 18.70 | 18.84 | 18.65 | 18.65 | 86,711 | -0.06(-0.33%) |
Nov 14, 2007 | 18.64 | 18.90 | 18.64 | 18.72 | 48,796 | -0.07(-0.36%) |
Nov 13, 2007 | 18.55 | 18.78 | 18.51 | 18.78 | 33,664 | +0.33(+1.80%) |
Nov 12, 2007 | 18.26 | 18.68 | 18.26 | 18.45 | 45,396 | -0.12(-0.63%) |
Nov 09, 2007 | 18.60 | 18.73 | 18.54 | 18.57 | 129,557 | -0.10(-0.54%) |
Nov 08, 2007 | 18.60 | 18.72 | 18.43 | 18.67 | 58,827 | +0.13(+0.68%) |
Nov 07, 2007 | 18.68 | 18.75 | 18.51 | 18.54 | 102,693 | -0.29(-1.56%) |
Nov 06, 2007 | 18.80 | 18.84 | 18.73 | 18.84 | 37,405 | +0.08(+0.44%) |
Nov 05, 2007 | 18.76 | 18.82 | 18.67 | 18.75 | 257,414 | -0.01(-0.05%) |
Nov 02, 2007 | 18.79 | 18.81 | 18.68 | 18.76 | 18,022 | +0.04(+0.22%) |