Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 16.22 | 17.12 | 16.22 | 16.94 | 2,573,062 | +0.25(+1.51%) |
Jan 30, 2008 | 16.74 | 17.09 | 16.58 | 16.69 | 427,591 | -0.26(-1.56%) |
Jan 29, 2008 | 16.45 | 16.96 | 16.45 | 16.96 | 404,779 | +0.52(+3.14%) |
Jan 28, 2008 | 15.99 | 16.44 | 15.85 | 16.44 | 672,105 | +0.32(+2.00%) |
Jan 25, 2008 | 16.18 | 16.40 | 16.02 | 16.12 | 1,313,801 | +0.01(+0.04%) |
Jan 24, 2008 | 16.36 | 16.36 | 15.81 | 16.11 | 875,254 | -0.07(-0.44%) |
Jan 23, 2008 | 15.46 | 16.26 | 15.09 | 16.18 | 1,088,715 | +0.14(+0.89%) |
Jan 22, 2008 | 0.1032 | 16.10 | 15.22 | 16.04 | 1,232,931 | -0.23(-1.43%) |
Jan 21, 2008 | 17.04 | 17.04 | 15.99 | 16.27 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 17.04 | 17.04 | 15.99 | 16.27 | 693,078 | -0.78(-4.58%) |
Jan 17, 2008 | 17.54 | 17.54 | 16.99 | 17.05 | 1,796,066 | -0.45(-2.54%) |
Jan 16, 2008 | 17.36 | 17.73 | 17.36 | 17.50 | 2,028,541 | +0.08(+0.44%) |
Jan 15, 2008 | 17.72 | 17.76 | 17.42 | 17.42 | 1,504,306 | -0.61(-3.36%) |
Jan 14, 2008 | 17.72 | 18.03 | 17.70 | 18.03 | 670,757 | +0.40(+2.27%) |
Jan 11, 2008 | 18.01 | 18.22 | 17.56 | 17.63 | 426,933 | -0.52(-2.88%) |
Jan 10, 2008 | 17.58 | 18.23 | 17.58 | 18.15 | 1,568,818 | +0.34(+1.92%) |
Jan 09, 2008 | 17.83 | 17.98 | 17.36 | 17.81 | 857,603 | -0.03(-0.14%) |
Jan 08, 2008 | 18.56 | 18.84 | 17.74 | 17.83 | 1,665,283 | -0.66(-3.56%) |
Jan 07, 2008 | 18.38 | 18.56 | 18.27 | 18.49 | 326,773 | +0.20(+1.09%) |
Jan 04, 2008 | 18.63 | 18.72 | 18.25 | 18.29 | 855,269 | -0.42(-2.24%) |
Jan 03, 2008 | 18.78 | 20.46 | 18.68 | 18.71 | 904,773 | -0.11(-0.58%) |
Jan 02, 2008 | 18.99 | 19.17 | 18.69 | 18.82 | 704,861 | -0.23(-1.19%) |
Jan 01, 2008 | 19.09 | 19.39 | 18.97 | 19.05 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 19.09 | 19.39 | 18.97 | 19.05 | 599,927 | -0.21(-1.11%) |
Dec 28, 2007 | 19.45 | 19.45 | 19.19 | 19.26 | 211,977 | -0.01(-0.03%) |
Dec 27, 2007 | 19.65 | 19.65 | 19.23 | 19.27 | 814,518 | -0.41(-2.07%) |
Dec 26, 2007 | 19.44 | 19.74 | 19.44 | 19.67 | 201,949 | +0.08(+0.39%) |
Dec 24, 2007 | 19.49 | 19.60 | 19.49 | 19.60 | 124,145 | +0.07(+0.36%) |
Dec 21, 2007 | 19.28 | 19.54 | 19.23 | 19.52 | 329,969 | +0.41(+2.13%) |
Dec 20, 2007 | 18.83 | 19.12 | 18.79 | 19.12 | 1,006,105 | +0.39(+2.07%) |
Dec 19, 2007 | 18.76 | 18.90 | 18.62 | 18.73 | 1,114,984 | -0.13(-0.68%) |
Dec 18, 2007 | 18.67 | 18.90 | 18.60 | 18.86 | 1,365,847 | +0.23(+1.25%) |
Dec 17, 2007 | 18.84 | 18.94 | 18.59 | 18.63 | 430,587 | -0.36(-1.90%) |
Dec 14, 2007 | 19.08 | 19.24 | 18.98 | 18.99 | 505,416 | -0.20(-1.04%) |
Dec 13, 2007 | 19.17 | 19.36 | 19.00 | 19.19 | 550,827 | -0.13(-0.67%) |
Dec 12, 2007 | 19.73 | 19.74 | 19.08 | 19.32 | 1,067,557 | +0.70(+3.74%) |
Dec 11, 2007 | 19.60 | 19.68 | 18.62 | 18.62 | 489,762 | -0.79(-4.06%) |
Dec 10, 2007 | 19.33 | 19.65 | 19.33 | 19.41 | 252,787 | +0.03(+0.17%) |
Dec 07, 2007 | 19.27 | 19.39 | 19.24 | 19.38 | 343,376 | +0.09(+0.47%) |
Dec 06, 2007 | 18.98 | 19.29 | 18.75 | 19.29 | 311,681 | +0.16(+0.84%) |
Dec 05, 2007 | 18.93 | 19.13 | 18.93 | 19.12 | 585,544 | +0.30(+1.61%) |
Dec 04, 2007 | 18.74 | 18.92 | 18.74 | 18.82 | 186,915 | -0.03(-0.17%) |
Dec 03, 2007 | 18.73 | 18.97 | 18.73 | 18.85 | 410,640 | -0.02(-0.10%) |
Nov 30, 2007 | 18.81 | 19.06 | 18.81 | 18.87 | 335,084 | +0.14(+0.72%) |
Nov 29, 2007 | 18.43 | 18.80 | 18.39 | 18.74 | 2,684,395 | +0.08(+0.45%) |
Nov 28, 2007 | 18.23 | 18.67 | 18.18 | 18.65 | 703,848 | +0.65(+3.58%) |
Nov 27, 2007 | 17.94 | 18.11 | 17.81 | 18.01 | 1,366,994 | +0.09(+0.50%) |
Nov 26, 2007 | 18.45 | 18.47 | 17.92 | 17.92 | 429,781 | -0.47(-2.56%) |
Nov 23, 2007 | 18.33 | 18.44 | 18.21 | 18.39 | 127,865 | +0.18(+0.99%) |
Nov 21, 2007 | 18.38 | 18.42 | 18.03 | 18.21 | 639,759 | -0.37(-2.01%) |
Nov 20, 2007 | 18.71 | 18.80 | 18.32 | 18.58 | 723,949 | -0.05(-0.28%) |
Nov 19, 2007 | 19.05 | 19.05 | 18.50 | 18.63 | 452,487 | -0.56(-2.92%) |
Nov 16, 2007 | 19.10 | 19.25 | 19.02 | 19.20 | 540,908 | +0.21(+1.09%) |
Nov 15, 2007 | 18.98 | 19.19 | 18.90 | 18.99 | 242,861 | -0.14(-0.71%) |
Nov 14, 2007 | 19.20 | 19.39 | 19.05 | 19.12 | 314,780 | +0.00(+0.00%) |
Nov 13, 2007 | 18.82 | 19.12 | 18.80 | 19.12 | 499,371 | +0.42(+2.24%) |
Nov 12, 2007 | 18.82 | 19.04 | 18.64 | 18.70 | 469,173 | -0.19(-0.99%) |
Nov 09, 2007 | 19.15 | 19.23 | 18.88 | 18.89 | 1,178,839 | -0.75(-3.81%) |
Nov 08, 2007 | 19.66 | 19.78 | 19.33 | 19.64 | 1,582,928 | +0.19(+1.00%) |
Nov 07, 2007 | 20.13 | 20.13 | 19.44 | 19.45 | 664,860 | -0.77(-3.80%) |
Nov 06, 2007 | 20.08 | 20.29 | 20.05 | 20.21 | 973,601 | +0.06(+0.29%) |
Nov 05, 2007 | 20.61 | 20.61 | 20.14 | 20.16 | 1,358,411 | -0.26(-1.30%) |
Nov 02, 2007 | 20.23 | 20.44 | 20.20 | 20.42 | 1,161,325 | +0.23(+1.12%) |