Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 17.44 | 18.21 | 17.26 | 17.98 | 816,584 | +0.21(+1.21%) |
Jan 30, 2008 | 17.65 | 18.13 | 17.51 | 17.77 | 835,297 | +0.04(+0.20%) |
Jan 29, 2008 | 17.43 | 17.78 | 17.43 | 17.73 | 668,450 | +0.30(+1.74%) |
Jan 28, 2008 | 17.61 | 17.62 | 17.16 | 17.43 | 781,854 | -0.10(-0.56%) |
Jan 25, 2008 | 18.04 | 18.06 | 17.42 | 17.52 | 984,617 | -0.43(-2.39%) |
Jan 24, 2008 | 18.04 | 18.04 | 17.59 | 17.95 | 1,235,638 | -0.23(-1.28%) |
Jan 23, 2008 | 17.42 | 18.24 | 17.16 | 18.19 | 1,650,564 | +0.04(+0.20%) |
Jan 22, 2008 | 17.09 | 18.69 | 17.03 | 18.15 | 1,910,218 | +0.08(+0.44%) |
Jan 21, 2008 | 18.22 | 19.64 | 17.85 | 18.07 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 18.22 | 19.64 | 17.85 | 18.07 | 2,643,127 | +0.41(+2.33%) |
Jan 17, 2008 | 18.31 | 18.40 | 17.60 | 17.66 | 1,469,216 | +0.06(+0.36%) |
Jan 16, 2008 | 17.42 | 18.03 | 17.42 | 17.60 | 1,476,390 | -0.02(-0.10%) |
Jan 15, 2008 | 17.87 | 17.94 | 17.49 | 17.61 | 1,018,119 | -0.52(-2.86%) |
Jan 14, 2008 | 17.92 | 18.44 | 17.82 | 18.13 | 732,203 | +0.36(+2.01%) |
Jan 11, 2008 | 18.10 | 18.10 | 17.77 | 17.77 | 1,074,294 | -0.68(-3.68%) |
Jan 10, 2008 | 18.09 | 18.53 | 17.86 | 18.45 | 1,709,359 | +0.12(+0.63%) |
Jan 09, 2008 | 17.91 | 18.36 | 17.91 | 18.34 | 1,248,877 | +0.44(+2.45%) |
Jan 08, 2008 | 18.36 | 18.37 | 17.87 | 17.90 | 1,011,114 | -0.47(-2.58%) |
Jan 07, 2008 | 18.06 | 18.43 | 18.06 | 18.37 | 1,079,204 | +0.72(+4.10%) |
Jan 04, 2008 | 18.26 | 18.27 | 17.40 | 17.65 | 1,976,067 | -0.75(-4.08%) |
Jan 03, 2008 | 18.27 | 18.55 | 18.05 | 18.40 | 1,104,688 | +0.35(+1.93%) |
Jan 02, 2008 | 18.47 | 18.61 | 17.92 | 18.05 | 1,235,263 | -0.57(-3.07%) |
Jan 01, 2008 | 18.66 | 18.94 | 18.59 | 18.62 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 18.66 | 18.94 | 18.59 | 18.62 | 598,925 | -0.26(-1.37%) |
Dec 28, 2007 | 18.94 | 18.97 | 18.74 | 18.88 | 788,612 | +0.04(+0.19%) |
Dec 27, 2007 | 19.12 | 19.24 | 18.78 | 18.85 | 819,632 | -0.74(-3.78%) |
Dec 26, 2007 | 19.73 | 19.80 | 19.47 | 19.59 | 879,745 | -0.95(-4.61%) |
Dec 24, 2007 | 20.16 | 20.62 | 20.16 | 20.54 | 305,464 | +0.28(+1.37%) |
Dec 21, 2007 | 20.04 | 20.26 | 19.95 | 20.26 | 989,644 | +0.64(+3.28%) |
Dec 20, 2007 | 19.16 | 19.72 | 19.16 | 19.61 | 1,021,928 | +0.58(+3.05%) |
Dec 19, 2007 | 19.61 | 19.65 | 19.03 | 19.03 | 2,508,648 | -0.10(-0.51%) |
Dec 18, 2007 | 18.91 | 19.26 | 18.87 | 19.13 | 1,632,642 | +0.47(+2.54%) |
Dec 17, 2007 | 19.01 | 19.37 | 18.63 | 18.66 | 1,452,450 | -0.60(-3.11%) |
Dec 14, 2007 | 19.20 | 19.55 | 17.86 | 19.26 | 659,640 | -0.32(-1.64%) |
Dec 13, 2007 | 20.04 | 20.04 | 19.26 | 19.58 | 1,127,388 | -0.41(-2.06%) |
Dec 12, 2007 | 20.36 | 20.40 | 19.66 | 19.99 | 1,155,321 | +0.21(+1.04%) |
Dec 11, 2007 | 20.26 | 20.46 | 19.74 | 19.78 | 1,215,956 | -0.31(-1.56%) |
Dec 10, 2007 | 20.12 | 20.29 | 20.06 | 20.10 | 1,095,033 | +0.16(+0.81%) |
Dec 07, 2007 | 19.92 | 20.30 | 19.92 | 19.94 | 1,046,284 | +0.19(+0.95%) |
Dec 06, 2007 | 19.21 | 19.82 | 19.08 | 19.75 | 1,437,280 | +0.67(+3.51%) |
Dec 05, 2007 | 19.16 | 19.20 | 18.95 | 19.08 | 820,631 | +0.41(+2.20%) |
Dec 04, 2007 | 18.52 | 18.81 | 18.52 | 18.67 | 468,980 | -0.13(-0.71%) |
Dec 03, 2007 | 18.75 | 18.81 | 18.53 | 18.80 | 1,126,269 | -0.03(-0.14%) |
Nov 30, 2007 | 18.86 | 19.07 | 18.55 | 18.83 | 1,413,825 | +0.02(+0.10%) |
Nov 29, 2007 | 18.68 | 18.89 | 18.59 | 18.81 | 1,292,639 | -0.19(-0.99%) |
Nov 28, 2007 | 19.20 | 19.20 | 18.40 | 19.00 | 2,223,743 | +0.71(+3.91%) |
Nov 27, 2007 | 17.89 | 18.62 | 17.89 | 18.28 | 1,243,477 | +0.34(+1.89%) |
Nov 26, 2007 | 18.04 | 18.52 | 17.87 | 17.94 | 1,188,865 | -0.25(-1.37%) |
Nov 23, 2007 | 17.61 | 18.42 | 17.61 | 18.19 | 622,135 | +0.55(+3.14%) |
Nov 21, 2007 | 18.81 | 18.81 | 17.29 | 17.64 | 2,315,401 | -1.14(-6.09%) |
Nov 20, 2007 | 18.65 | 18.95 | 18.46 | 18.78 | 1,040,063 | -0.04(-0.24%) |
Nov 19, 2007 | 19.51 | 19.51 | 18.67 | 18.83 | 1,012,212 | -0.98(-4.96%) |
Nov 16, 2007 | 19.85 | 19.85 | 19.45 | 19.81 | 1,257,480 | +0.09(+0.45%) |
Nov 15, 2007 | 19.75 | 20.29 | 19.72 | 19.72 | 1,858,008 | +0.88(+4.64%) |
Nov 14, 2007 | 18.60 | 19.20 | 18.60 | 18.85 | 1,167,692 | +0.20(+1.05%) |
Nov 13, 2007 | 17.94 | 18.81 | 17.94 | 18.65 | 1,131,083 | +0.70(+3.88%) |
Nov 12, 2007 | 18.30 | 18.45 | 17.94 | 17.95 | 1,638,800 | -0.15(-0.84%) |
Nov 09, 2007 | 17.95 | 18.49 | 17.95 | 18.11 | 1,732,506 | +0.13(+0.70%) |
Nov 08, 2007 | 18.26 | 18.66 | 17.75 | 17.98 | 1,761,597 | -0.40(-2.19%) |
Nov 07, 2007 | 18.86 | 18.86 | 18.33 | 18.38 | 1,029,316 | -0.52(-2.74%) |
Nov 06, 2007 | 18.88 | 18.98 | 18.65 | 18.90 | 877,304 | +0.28(+1.49%) |
Nov 05, 2007 | 18.71 | 19.00 | 18.41 | 18.62 | 1,134,162 | -0.47(-2.48%) |
Nov 02, 2007 | 18.95 | 19.11 | 18.62 | 19.10 | 1,162,430 | -0.13(-0.70%) |