Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 16.42 | 16.71 | 16.23 | 16.23 | 202,920 | -0.41(-2.45%) |
Jan 30, 2008 | 17.16 | 17.16 | 16.44 | 16.63 | 114,228 | -0.61(-3.56%) |
Jan 29, 2008 | 17.66 | 17.66 | 16.95 | 17.25 | 92,176 | -0.10(-0.60%) |
Jan 28, 2008 | 17.73 | 17.76 | 16.90 | 17.35 | 103,209 | -0.46(-2.56%) |
Jan 25, 2008 | 18.45 | 18.45 | 17.37 | 17.81 | 55,595 | -0.39(-2.12%) |
Jan 24, 2008 | 18.38 | 18.79 | 17.63 | 18.19 | 115,147 | -0.15(-0.83%) |
Jan 23, 2008 | 17.34 | 18.41 | 16.63 | 18.34 | 101,199 | +1.10(+6.40%) |
Jan 22, 2008 | 17.23 | 17.59 | 15.92 | 17.24 | 165,588 | -0.54(-3.03%) |
Jan 21, 2008 | 18.38 | 19.07 | 17.52 | 17.78 | 197,367 | +0.00(+0.00%) |
Jan 18, 2008 | 18.38 | 19.07 | 17.52 | 17.78 | 197,367 | -0.88(-4.70%) |
Jan 17, 2008 | 19.97 | 20.19 | 18.54 | 18.65 | 96,842 | -1.20(-6.05%) |
Jan 16, 2008 | 18.83 | 20.56 | 18.54 | 19.86 | 159,486 | +0.93(+4.92%) |
Jan 15, 2008 | 18.38 | 19.28 | 18.13 | 18.92 | 188,574 | +0.30(+1.59%) |
Jan 14, 2008 | 18.14 | 18.83 | 16.98 | 18.63 | 143,896 | +0.79(+4.45%) |
Jan 11, 2008 | 17.49 | 18.07 | 17.25 | 17.83 | 136,221 | +0.28(+1.57%) |
Jan 10, 2008 | 17.94 | 18.20 | 17.39 | 17.56 | 184,307 | -0.28(-1.59%) |
Jan 09, 2008 | 16.92 | 17.84 | 16.92 | 17.84 | 136,155 | +0.94(+5.55%) |
Jan 08, 2008 | 17.33 | 17.79 | 16.87 | 16.90 | 115,965 | -0.38(-2.20%) |
Jan 07, 2008 | 16.81 | 17.59 | 16.70 | 17.28 | 94,035 | +0.48(+2.87%) |
Jan 04, 2008 | 17.23 | 17.42 | 16.67 | 16.80 | 183,637 | -0.69(-3.94%) |
Jan 03, 2008 | 17.17 | 17.69 | 16.92 | 17.49 | 174,692 | +0.39(+2.26%) |
Jan 02, 2008 | 17.63 | 17.90 | 16.94 | 17.10 | 173,414 | -0.28(-1.59%) |
Jan 01, 2008 | 17.25 | 18.06 | 17.09 | 17.38 | 267,482 | +0.00(+0.00%) |
Dec 31, 2007 | 17.25 | 18.06 | 17.09 | 17.38 | 267,192 | +0.29(+1.70%) |
Dec 28, 2007 | 19.21 | 19.86 | 17.09 | 17.09 | 570,575 | -1.92(-10.12%) |
Dec 27, 2007 | 18.53 | 19.61 | 18.43 | 19.01 | 370,771 | +0.73(+4.00%) |
Dec 26, 2007 | 17.90 | 18.75 | 17.45 | 18.28 | 703,519 | +1.31(+7.72%) |
Dec 24, 2007 | 19.32 | 19.37 | 16.56 | 16.97 | 810,286 | -5.35(-23.96%) |
Dec 21, 2007 | 21.77 | 22.35 | 20.84 | 22.32 | 209,741 | +1.23(+5.86%) |
Dec 20, 2007 | 21.10 | 21.19 | 20.37 | 21.08 | 72,042 | +0.16(+0.76%) |
Dec 19, 2007 | 20.54 | 21.63 | 20.01 | 20.92 | 120,318 | +0.35(+1.68%) |
Dec 18, 2007 | 20.31 | 20.79 | 19.67 | 20.58 | 103,082 | +0.69(+3.47%) |
Dec 17, 2007 | 20.93 | 21.00 | 19.60 | 19.89 | 123,057 | -1.21(-5.75%) |
Dec 14, 2007 | 20.70 | 21.68 | 20.53 | 21.10 | 105,211 | +0.19(+0.89%) |
Dec 13, 2007 | 20.35 | 20.98 | 20.35 | 20.92 | 54,721 | +0.50(+2.47%) |
Dec 12, 2007 | 20.81 | 21.01 | 20.01 | 20.41 | 48,486 | +0.28(+1.40%) |
Dec 11, 2007 | 20.88 | 21.59 | 20.11 | 20.13 | 94,386 | -0.62(-2.99%) |
Dec 10, 2007 | 21.00 | 21.00 | 20.27 | 20.75 | 88,959 | +0.01(+0.03%) |
Dec 07, 2007 | 20.75 | 20.85 | 20.54 | 20.75 | 51,888 | +0.10(+0.50%) |
Dec 06, 2007 | 20.83 | 20.88 | 20.28 | 20.64 | 87,900 | -0.02(-0.10%) |
Dec 05, 2007 | 20.85 | 21.13 | 20.35 | 20.66 | 71,415 | +0.31(+1.53%) |
Dec 04, 2007 | 20.46 | 21.06 | 20.35 | 20.35 | 44,229 | -0.28(-1.37%) |
Dec 03, 2007 | 21.05 | 21.26 | 20.63 | 20.63 | 67,366 | -0.39(-1.87%) |
Nov 30, 2007 | 22.05 | 22.06 | 20.92 | 21.03 | 97,562 | -0.54(-2.50%) |
Nov 29, 2007 | 22.48 | 22.48 | 21.30 | 21.57 | 125,647 | -1.17(-5.13%) |
Nov 28, 2007 | 22.24 | 23.18 | 21.76 | 22.73 | 90,254 | +0.75(+3.42%) |
Nov 27, 2007 | 21.54 | 22.35 | 21.42 | 21.98 | 70,098 | +0.59(+2.74%) |
Nov 26, 2007 | 22.18 | 22.41 | 21.39 | 21.39 | 64,264 | -0.78(-3.52%) |
Nov 23, 2007 | 21.80 | 22.21 | 21.74 | 22.17 | 23,473 | +0.55(+2.55%) |
Nov 21, 2007 | 21.99 | 22.54 | 21.56 | 21.62 | 57,049 | -0.45(-2.03%) |
Nov 20, 2007 | 21.18 | 22.38 | 21.18 | 22.07 | 45,882 | +0.86(+4.03%) |
Nov 19, 2007 | 21.54 | 22.29 | 20.70 | 21.21 | 81,589 | -0.52(-2.38%) |
Nov 16, 2007 | 22.70 | 22.70 | 21.25 | 21.73 | 97,278 | -0.85(-3.76%) |
Nov 15, 2007 | 22.93 | 23.01 | 22.05 | 22.58 | 34,842 | -0.23(-1.00%) |
Nov 14, 2007 | 22.48 | 23.28 | 22.48 | 22.81 | 85,133 | +0.21(+0.92%) |
Nov 13, 2007 | 21.76 | 22.77 | 21.52 | 22.60 | 181,709 | +1.07(+4.97%) |
Nov 12, 2007 | 22.05 | 22.45 | 21.41 | 21.53 | 58,678 | -0.29(-1.33%) |
Nov 09, 2007 | 22.21 | 22.54 | 21.55 | 21.82 | 56,360 | -0.78(-3.45%) |
Nov 08, 2007 | 21.58 | 22.68 | 21.31 | 22.60 | 61,083 | +1.40(+6.61%) |
Nov 07, 2007 | 21.57 | 22.18 | 21.17 | 21.20 | 52,457 | -0.90(-4.06%) |
Nov 06, 2007 | 21.76 | 22.13 | 21.11 | 22.10 | 54,419 | +0.37(+1.72%) |
Nov 05, 2007 | 22.08 | 22.10 | 20.99 | 21.72 | 73,669 | -0.31(-1.41%) |
Nov 02, 2007 | 21.90 | 22.28 | 21.31 | 22.04 | 87,852 | +0.45(+2.08%) |