Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 16.89 | 17.19 | 16.83 | 16.93 | 1,381,983 | +0.05(+0.28%) |
Jan 30, 2008 | 16.95 | 17.19 | 16.80 | 16.88 | 844,369 | -0.09(-0.51%) |
Jan 29, 2008 | 16.70 | 17.01 | 16.60 | 16.97 | 537,109 | +0.26(+1.55%) |
Jan 28, 2008 | 16.51 | 16.77 | 16.44 | 16.71 | 614,620 | +0.05(+0.29%) |
Jan 25, 2008 | 17.14 | 17.16 | 16.62 | 16.66 | 879,399 | +0.21(+1.30%) |
Jan 24, 2008 | 16.84 | 16.85 | 16.27 | 16.44 | 1,583,253 | +0.16(+0.96%) |
Jan 23, 2008 | 16.03 | 16.50 | 15.79 | 16.29 | 1,502,543 | -0.67(-3.93%) |
Jan 22, 2008 | 16.87 | 17.16 | 16.74 | 16.96 | 1,020,358 | -0.79(-4.46%) |
Jan 21, 2008 | 17.89 | 18.09 | 17.66 | 17.75 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 17.89 | 18.09 | 17.66 | 17.75 | 981,863 | -0.03(-0.16%) |
Jan 17, 2008 | 17.95 | 18.03 | 17.72 | 17.78 | 828,287 | -0.03(-0.19%) |
Jan 16, 2008 | 17.58 | 18.08 | 17.58 | 17.81 | 602,841 | +0.05(+0.30%) |
Jan 15, 2008 | 18.03 | 18.05 | 17.60 | 17.76 | 824,943 | -0.54(-2.94%) |
Jan 14, 2008 | 18.53 | 18.56 | 18.20 | 18.29 | 664,149 | -0.31(-1.68%) |
Jan 11, 2008 | 18.55 | 18.85 | 18.55 | 18.61 | 909,046 | -0.78(-4.02%) |
Jan 10, 2008 | 19.20 | 19.44 | 19.11 | 19.38 | 728,038 | +0.39(+2.07%) |
Jan 09, 2008 | 18.82 | 18.99 | 18.76 | 18.99 | 609,012 | +0.44(+2.39%) |
Jan 08, 2008 | 18.79 | 18.80 | 18.53 | 18.55 | 482,022 | -0.12(-0.67%) |
Jan 07, 2008 | 18.81 | 18.81 | 18.61 | 18.67 | 514,609 | +0.18(+0.96%) |
Jan 04, 2008 | 18.71 | 18.77 | 18.49 | 18.50 | 386,535 | -0.23(-1.24%) |
Jan 03, 2008 | 18.74 | 18.84 | 18.62 | 18.73 | 859,510 | +0.21(+1.15%) |
Jan 02, 2008 | 18.73 | 18.84 | 18.45 | 18.51 | 1,220,856 | -0.33(-1.73%) |
Jan 01, 2008 | 19.04 | 19.19 | 18.82 | 18.84 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 19.04 | 19.19 | 18.82 | 18.84 | 421,457 | -0.11(-0.58%) |
Dec 28, 2007 | 19.00 | 19.12 | 18.93 | 18.95 | 1,199,636 | -0.21(-1.11%) |
Dec 27, 2007 | 19.16 | 19.22 | 19.05 | 19.16 | 413,639 | -0.11(-0.55%) |
Dec 26, 2007 | 19.28 | 19.34 | 18.71 | 19.27 | 628,627 | +0.02(+0.12%) |
Dec 24, 2007 | 19.03 | 19.32 | 19.03 | 19.25 | 255,251 | +0.14(+0.75%) |
Dec 21, 2007 | 18.96 | 19.15 | 18.93 | 19.10 | 684,526 | +0.19(+1.00%) |
Dec 20, 2007 | 18.81 | 18.91 | 18.75 | 18.91 | 380,602 | +0.49(+2.66%) |
Dec 19, 2007 | 18.58 | 18.66 | 18.31 | 18.42 | 310,229 | -0.24(-1.31%) |
Dec 18, 2007 | 18.83 | 18.90 | 18.60 | 18.67 | 402,205 | +0.01(+0.04%) |
Dec 17, 2007 | 18.49 | 18.81 | 18.46 | 18.66 | 402,276 | +0.30(+1.62%) |
Dec 14, 2007 | 18.52 | 18.59 | 18.36 | 18.36 | 529,057 | -0.32(-1.71%) |
Dec 13, 2007 | 18.91 | 18.92 | 18.54 | 18.68 | 410,303 | -0.17(-0.89%) |
Dec 12, 2007 | 19.09 | 19.13 | 18.79 | 18.85 | 577,093 | +0.25(+1.33%) |
Dec 11, 2007 | 18.86 | 18.94 | 18.60 | 18.60 | 429,755 | -0.46(-2.43%) |
Dec 10, 2007 | 18.81 | 19.07 | 18.81 | 19.07 | 251,027 | +0.32(+1.70%) |
Dec 07, 2007 | 18.67 | 18.77 | 18.61 | 18.75 | 393,895 | -0.29(-1.52%) |
Dec 06, 2007 | 18.77 | 19.05 | 18.74 | 19.04 | 482,710 | +0.46(+2.45%) |
Dec 05, 2007 | 18.56 | 18.61 | 18.47 | 18.58 | 510,927 | -0.05(-0.26%) |
Dec 04, 2007 | 18.56 | 18.79 | 18.56 | 18.63 | 590,853 | -0.05(-0.28%) |
Dec 03, 2007 | 18.79 | 18.79 | 18.64 | 18.68 | 462,179 | -0.17(-0.89%) |
Nov 30, 2007 | 18.56 | 18.87 | 18.47 | 18.85 | 646,452 | +0.60(+3.29%) |
Nov 29, 2007 | 18.27 | 18.34 | 18.16 | 18.25 | 516,194 | -0.41(-2.17%) |
Nov 28, 2007 | 18.12 | 18.70 | 18.09 | 18.66 | 589,644 | +0.57(+3.17%) |
Nov 27, 2007 | 17.91 | 18.18 | 17.88 | 18.08 | 606,727 | -0.05(-0.26%) |
Nov 26, 2007 | 18.39 | 18.40 | 18.13 | 18.13 | 494,740 | -0.23(-1.25%) |
Nov 23, 2007 | 18.21 | 18.39 | 18.17 | 18.36 | 203,066 | +0.49(+2.76%) |
Nov 21, 2007 | 17.77 | 17.91 | 17.64 | 17.87 | 541,233 | -0.04(-0.21%) |
Nov 20, 2007 | 17.69 | 17.98 | 17.69 | 17.91 | 410,165 | +0.33(+1.87%) |
Nov 19, 2007 | 17.76 | 17.84 | 17.54 | 17.58 | 1,077,050 | -0.55(-3.06%) |
Nov 16, 2007 | 18.03 | 18.13 | 17.87 | 18.13 | 396,126 | +0.43(+2.41%) |
Nov 15, 2007 | 17.51 | 17.81 | 17.48 | 17.70 | 315,649 | +0.27(+1.54%) |
Nov 14, 2007 | 17.47 | 17.54 | 17.41 | 17.44 | 386,952 | -0.05(-0.27%) |
Nov 13, 2007 | 17.34 | 17.48 | 17.28 | 17.48 | 231,421 | +0.29(+1.69%) |
Nov 12, 2007 | 17.20 | 17.36 | 17.16 | 17.19 | 1,080,298 | -0.05(-0.26%) |
Nov 09, 2007 | 17.44 | 17.52 | 17.23 | 17.24 | 844,374 | -0.51(-2.88%) |
Nov 08, 2007 | 17.69 | 17.90 | 17.63 | 17.75 | 595,440 | -0.02(-0.09%) |
Nov 07, 2007 | 18.03 | 18.10 | 17.73 | 17.77 | 1,504,899 | -0.20(-1.11%) |
Nov 06, 2007 | 18.01 | 18.01 | 17.88 | 17.97 | 242,679 | -0.02(-0.12%) |
Nov 05, 2007 | 17.90 | 18.01 | 17.82 | 17.99 | 478,687 | -0.04(-0.20%) |
Nov 02, 2007 | 18.10 | 18.10 | 17.90 | 18.02 | 590,853 | -0.17(-0.92%) |