Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 24.87 | 24.88 | 24.86 | 24.87 | 9,692 | +0.43(+1.77%) |
Jan 30, 2008 | 25.10 | 25.33 | 24.44 | 24.44 | 13,085 | -0.87(-3.42%) |
Jan 29, 2008 | 25.33 | 25.33 | 25.23 | 25.31 | 1,130 | +0.44(+1.77%) |
Jan 28, 2008 | 24.87 | 24.87 | 24.87 | 24.87 | 3,069 | -0.20(-0.79%) |
Jan 25, 2008 | 25.06 | 25.06 | 25.06 | 25.06 | 807 | +0.59(+2.42%) |
Jan 24, 2008 | 24.98 | 24.98 | 24.28 | 24.47 | 5,007 | -0.35(-1.41%) |
Jan 23, 2008 | 22.70 | 24.90 | 22.48 | 24.82 | 39,417 | +2.12(+9.35%) |
Jan 22, 2008 | 21.89 | 22.70 | 21.89 | 22.70 | 1,130 | +0.63(+2.83%) |
Jan 21, 2008 | 22.20 | 22.45 | 22.07 | 22.07 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 22.20 | 22.45 | 22.07 | 22.07 | 24,716 | -0.32(-1.41%) |
Jan 17, 2008 | 22.32 | 22.39 | 22.18 | 22.39 | 1,130 | +0.27(+1.23%) |
Jan 16, 2008 | 22.13 | 22.14 | 22.07 | 22.12 | 3,877 | +0.25(+1.13%) |
Jan 15, 2008 | 21.88 | 21.88 | 21.83 | 21.87 | 1,130 | +0.09(+0.43%) |
Jan 14, 2008 | 22.15 | 22.15 | 21.78 | 21.78 | 4,523 | -0.81(-3.59%) |
Jan 11, 2008 | 21.88 | 22.59 | 21.88 | 22.59 | 6,461 | -0.08(-0.35%) |
Jan 10, 2008 | 21.72 | 22.67 | 21.72 | 22.67 | 7,915 | +0.63(+2.87%) |
Jan 09, 2008 | 21.23 | 22.04 | 21.23 | 22.04 | 4,038 | +0.52(+2.42%) |
Jan 08, 2008 | 22.90 | 22.90 | 21.52 | 21.52 | 10,985 | -0.64(-2.91%) |
Jan 07, 2008 | 22.16 | 22.16 | 22.16 | 22.16 | 161 | +0.20(+0.90%) |
Jan 04, 2008 | 22.06 | 22.06 | 21.96 | 21.96 | 6,623 | -0.54(-2.39%) |
Jan 03, 2008 | 23.57 | 23.57 | 22.50 | 22.50 | 15,993 | -0.93(-3.97%) |
Jan 02, 2008 | 23.54 | 23.56 | 23.43 | 23.43 | 3,554 | -0.30(-1.27%) |
Jan 01, 2008 | 23.45 | 23.73 | 23.44 | 23.73 | 24,555 | +0.00(+0.00%) |
Dec 31, 2007 | 23.45 | 23.73 | 23.44 | 23.73 | 24,555 | -0.33(-1.36%) |
Dec 28, 2007 | 23.89 | 24.09 | 23.89 | 24.06 | 5,815 | -0.28(-1.17%) |
Dec 27, 2007 | 24.35 | 24.35 | 24.35 | 24.35 | 3,230 | -0.72(-2.87%) |
Dec 26, 2007 | 25.06 | 25.06 | 25.06 | 25.06 | 0 | +0.00(+0.00%) |
Dec 24, 2007 | 25.06 | 25.06 | 25.06 | 25.06 | 161 | +0.63(+2.58%) |
Dec 21, 2007 | 24.41 | 24.62 | 24.41 | 24.43 | 14,216 | +0.25(+1.02%) |
Dec 20, 2007 | 24.41 | 24.49 | 23.91 | 24.18 | 3,877 | +0.18(+0.75%) |
Dec 19, 2007 | 24.09 | 24.09 | 24.01 | 24.01 | 3,554 | +0.30(+1.25%) |
Dec 18, 2007 | 23.59 | 23.82 | 23.59 | 23.71 | 4,200 | -0.17(-0.70%) |
Dec 17, 2007 | 23.58 | 23.88 | 23.55 | 23.88 | 2,261 | -0.20(-0.85%) |
Dec 14, 2007 | 24.30 | 24.30 | 24.08 | 24.08 | 3,554 | -0.22(-0.92%) |
Dec 13, 2007 | 24.74 | 24.74 | 24.30 | 24.30 | 22,939 | -1.21(-4.75%) |
Dec 12, 2007 | 25.76 | 25.76 | 25.52 | 25.52 | 646 | -0.61(-2.35%) |
Dec 11, 2007 | 26.72 | 26.74 | 26.13 | 26.13 | 24,393 | -0.60(-2.25%) |
Dec 10, 2007 | 26.48 | 26.82 | 26.48 | 26.73 | 16,639 | +0.27(+1.01%) |
Dec 07, 2007 | 26.46 | 26.75 | 26.35 | 26.46 | 21,485 | +0.13(+0.49%) |
Dec 06, 2007 | 25.78 | 26.33 | 25.78 | 26.33 | 4,361 | +0.98(+3.88%) |
Dec 05, 2007 | 25.15 | 25.35 | 25.15 | 25.35 | 11,631 | +0.72(+2.94%) |
Dec 04, 2007 | 24.75 | 24.75 | 24.62 | 24.62 | 807 | -0.69(-2.74%) |
Dec 03, 2007 | 25.20 | 25.32 | 25.19 | 25.32 | 1,615 | -0.26(-1.02%) |
Nov 30, 2007 | 25.75 | 25.75 | 25.48 | 25.58 | 7,915 | +0.87(+3.51%) |
Nov 29, 2007 | 24.71 | 24.71 | 24.71 | 24.71 | 161 | -0.28(-1.11%) |
Nov 28, 2007 | 24.82 | 24.99 | 24.73 | 24.99 | 12,762 | +0.66(+2.70%) |
Nov 27, 2007 | 23.91 | 24.33 | 23.91 | 24.33 | 13,731 | -0.12(-0.48%) |
Nov 26, 2007 | 24.45 | 24.45 | 24.45 | 24.45 | 161 | -0.95(-3.75%) |
Nov 23, 2007 | 24.85 | 25.40 | 24.85 | 25.40 | 3,554 | +0.78(+3.17%) |
Nov 21, 2007 | 24.60 | 24.62 | 24.48 | 24.62 | 3,877 | -0.14(-0.57%) |
Nov 20, 2007 | 24.77 | 24.77 | 24.77 | 24.77 | 3,230 | -0.61(-2.39%) |
Nov 19, 2007 | 25.50 | 25.50 | 25.37 | 25.37 | 6,784 | -1.43(-5.33%) |
Nov 16, 2007 | 26.80 | 26.80 | 26.80 | 26.80 | 0 | +0.00(+0.00%) |
Nov 15, 2007 | 26.80 | 26.80 | 26.80 | 26.80 | 0 | +0.00(+0.00%) |
Nov 14, 2007 | 26.90 | 26.90 | 26.80 | 26.80 | 8,238 | +0.74(+2.83%) |
Nov 13, 2007 | 26.07 | 26.07 | 26.07 | 26.07 | 0 | +0.00(+0.00%) |
Nov 12, 2007 | 25.89 | 26.07 | 25.89 | 26.07 | 484 | -0.01(-0.05%) |
Nov 09, 2007 | 25.44 | 26.08 | 25.44 | 26.08 | 646 | +0.50(+1.96%) |
Nov 08, 2007 | 25.83 | 25.88 | 25.52 | 25.58 | 4,361 | -0.71(-2.71%) |
Nov 07, 2007 | 26.43 | 26.43 | 26.29 | 26.29 | 1,777 | -0.32(-1.19%) |
Nov 06, 2007 | 26.29 | 26.61 | 26.29 | 26.61 | 969 | -0.18(-0.67%) |
Nov 05, 2007 | 26.78 | 26.78 | 26.78 | 26.78 | 161 | -0.14(-0.53%) |
Nov 02, 2007 | 27.70 | 27.70 | 26.93 | 26.93 | 10,662 | -1.04(-3.72%) |