Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 17.55 | 18.12 | 17.52 | 18.01 | 174,825 | +0.28(+1.56%) |
Jan 30, 2008 | 17.75 | 18.09 | 17.73 | 17.73 | 231,921 | -0.13(-0.71%) |
Jan 29, 2008 | 17.95 | 17.95 | 17.71 | 17.86 | 136,424 | +0.07(+0.38%) |
Jan 28, 2008 | 17.58 | 17.79 | 17.46 | 17.79 | 321,355 | +0.21(+1.19%) |
Jan 25, 2008 | 18.07 | 18.07 | 17.53 | 17.58 | 129,214 | -0.21(-1.20%) |
Jan 24, 2008 | 17.60 | 17.83 | 17.60 | 17.79 | 326,661 | +0.21(+1.19%) |
Jan 23, 2008 | 16.95 | 17.58 | 16.28 | 17.58 | 297,769 | +0.16(+0.91%) |
Jan 22, 2008 | 16.76 | 17.50 | 17.42 | 17.42 | 575,004 | -0.16(-0.92%) |
Jan 21, 2008 | 17.80 | 17.86 | 17.45 | 17.59 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 17.80 | 17.86 | 17.45 | 17.59 | 376,279 | -0.04(-0.20%) |
Jan 17, 2008 | 18.19 | 18.20 | 17.61 | 17.62 | 361,019 | -0.49(-2.69%) |
Jan 16, 2008 | 18.10 | 18.33 | 17.91 | 18.11 | 205,142 | -0.16(-0.87%) |
Jan 15, 2008 | 18.54 | 18.54 | 18.24 | 18.27 | 303,670 | -0.44(-2.33%) |
Jan 14, 2008 | 18.69 | 18.74 | 18.58 | 18.70 | 542,161 | +0.20(+1.09%) |
Jan 11, 2008 | 18.62 | 18.69 | 18.43 | 18.50 | 292,302 | -0.28(-1.50%) |
Jan 10, 2008 | 18.52 | 18.90 | 18.48 | 18.78 | 340,556 | +0.13(+0.72%) |
Jan 09, 2008 | 18.41 | 18.65 | 18.24 | 18.65 | 481,275 | +0.23(+1.27%) |
Jan 08, 2008 | 18.87 | 18.94 | 18.41 | 18.41 | 831,431 | -0.33(-1.75%) |
Jan 07, 2008 | 18.81 | 18.85 | 18.56 | 18.74 | 390,073 | +0.00(+0.02%) |
Jan 04, 2008 | 19.12 | 19.12 | 18.73 | 18.74 | 165,477 | -0.53(-2.77%) |
Jan 03, 2008 | 19.38 | 19.40 | 19.22 | 19.27 | 550,245 | -0.02(-0.12%) |
Jan 02, 2008 | 19.52 | 19.65 | 19.23 | 19.30 | 752,229 | -0.31(-1.59%) |
Jan 01, 2008 | 19.70 | 19.70 | 19.56 | 19.61 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 19.70 | 19.70 | 19.56 | 19.61 | 391,841 | -0.13(-0.68%) |
Dec 28, 2007 | 19.85 | 19.85 | 19.67 | 19.74 | 178,867 | +0.02(+0.08%) |
Dec 27, 2007 | 20.03 | 20.03 | 19.73 | 19.73 | 203,626 | -0.32(-1.58%) |
Dec 26, 2007 | 19.97 | 20.07 | 19.93 | 20.04 | 378,199 | +0.02(+0.10%) |
Dec 24, 2007 | 19.88 | 20.04 | 19.88 | 20.02 | 421,400 | +0.14(+0.70%) |
Dec 21, 2007 | 19.84 | 19.90 | 19.78 | 19.89 | 302,913 | +0.29(+1.45%) |
Dec 20, 2007 | 19.45 | 19.60 | 19.38 | 19.60 | 441,864 | +0.20(+1.02%) |
Dec 19, 2007 | 19.31 | 19.48 | 19.30 | 19.40 | 2,360,650 | -0.38(-1.94%) |
Dec 18, 2007 | 19.37 | 19.79 | 19.14 | 19.79 | 384,262 | +0.51(+2.67%) |
Dec 17, 2007 | 19.55 | 19.55 | 19.27 | 19.27 | 681,870 | -0.36(-1.81%) |
Dec 14, 2007 | 19.63 | 19.84 | 19.62 | 19.63 | 349,145 | -0.23(-1.14%) |
Dec 13, 2007 | 19.78 | 19.86 | 19.64 | 19.85 | 336,766 | +0.02(+0.08%) |
Dec 12, 2007 | 19.99 | 20.11 | 19.64 | 19.84 | 289,523 | +0.13(+0.68%) |
Dec 11, 2007 | 20.23 | 20.27 | 19.69 | 19.70 | 298,112 | -0.50(-2.49%) |
Dec 10, 2007 | 20.19 | 20.21 | 20.09 | 20.21 | 491,128 | +0.14(+0.71%) |
Dec 07, 2007 | 20.18 | 20.18 | 20.01 | 20.06 | 408,515 | +0.01(+0.06%) |
Dec 06, 2007 | 19.79 | 20.07 | 19.76 | 20.05 | 488,602 | +0.28(+1.40%) |
Dec 05, 2007 | 19.67 | 19.80 | 19.64 | 19.78 | 221,816 | +0.30(+1.54%) |
Dec 04, 2007 | 19.43 | 19.57 | 19.41 | 19.47 | 1,034,552 | -0.13(-0.65%) |
Dec 03, 2007 | 19.72 | 19.72 | 19.58 | 19.60 | 182,404 | -0.07(-0.34%) |
Nov 30, 2007 | 19.88 | 19.97 | 19.59 | 19.67 | 252,994 | +0.04(+0.18%) |
Nov 29, 2007 | 19.58 | 19.77 | 19.51 | 19.63 | 325,458 | +0.03(+0.14%) |
Nov 28, 2007 | 19.26 | 19.67 | 19.25 | 19.61 | 509,318 | +0.54(+2.82%) |
Nov 27, 2007 | 18.85 | 19.09 | 18.81 | 19.07 | 110,655 | +0.30(+1.62%) |
Nov 26, 2007 | 19.23 | 19.34 | 18.76 | 18.76 | 126,066 | -0.38(-1.96%) |
Nov 23, 2007 | 18.94 | 19.20 | 18.94 | 19.14 | 16,168 | +0.27(+1.43%) |
Nov 21, 2007 | 18.94 | 19.11 | 18.81 | 18.87 | 459,548 | -0.27(-1.43%) |
Nov 20, 2007 | 19.17 | 19.35 | 18.88 | 19.14 | 253,522 | +0.05(+0.25%) |
Nov 19, 2007 | 19.25 | 19.30 | 19.04 | 19.09 | 235,726 | -0.28(-1.43%) |
Nov 16, 2007 | 19.36 | 19.39 | 19.18 | 19.37 | 101,307 | +0.10(+0.51%) |
Nov 15, 2007 | 19.35 | 19.44 | 19.17 | 19.27 | 519,171 | -0.16(-0.82%) |
Nov 14, 2007 | 19.68 | 19.68 | 19.43 | 19.43 | 78,570 | -0.13(-0.66%) |
Nov 13, 2007 | 19.21 | 19.56 | 19.18 | 19.56 | 86,654 | +0.59(+3.09%) |
Nov 12, 2007 | 19.26 | 19.45 | 18.98 | 18.98 | 503,808 | -0.33(-1.72%) |
Nov 09, 2007 | 19.35 | 19.51 | 19.24 | 19.31 | 93,728 | -0.32(-1.66%) |
Nov 08, 2007 | 19.78 | 19.84 | 19.33 | 19.63 | 521,697 | -0.17(-0.88%) |
Nov 07, 2007 | 20.12 | 20.18 | 19.81 | 19.81 | 45,474 | -0.49(-2.44%) |
Nov 06, 2007 | 20.18 | 20.33 | 19.99 | 20.30 | 458,032 | +0.24(+1.18%) |
Nov 05, 2007 | 19.93 | 20.15 | 19.90 | 20.06 | 129,603 | -0.08(-0.39%) |
Nov 02, 2007 | 20.28 | 20.28 | 19.96 | 20.14 | 207,921 | +0.07(+0.35%) |