Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 17.35 | 17.86 | 17.10 | 17.58 | 456,187 | +0.21(+1.21%) |
Jan 30, 2008 | 17.28 | 17.93 | 17.22 | 17.37 | 321,440 | -0.04(-0.22%) |
Jan 29, 2008 | 17.37 | 17.48 | 16.87 | 17.41 | 174,831 | +0.12(+0.67%) |
Jan 28, 2008 | 17.15 | 17.32 | 16.85 | 17.30 | 244,147 | +0.10(+0.59%) |
Jan 25, 2008 | 17.90 | 18.08 | 17.06 | 17.20 | 341,287 | -0.54(-3.03%) |
Jan 24, 2008 | 17.43 | 17.97 | 17.43 | 17.73 | 418,772 | +0.42(+2.43%) |
Jan 23, 2008 | 15.87 | 17.59 | 15.75 | 17.31 | 505,818 | +1.00(+6.15%) |
Jan 22, 2008 | 15.39 | 16.67 | 15.38 | 16.31 | 506,396 | +0.07(+0.43%) |
Jan 21, 2008 | 16.52 | 16.59 | 15.97 | 16.24 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 16.52 | 16.59 | 15.97 | 16.24 | 337,640 | -0.30(-1.83%) |
Jan 17, 2008 | 16.53 | 16.82 | 16.40 | 16.54 | 282,738 | +0.02(+0.09%) |
Jan 16, 2008 | 16.56 | 16.96 | 16.46 | 16.53 | 354,484 | -0.05(-0.28%) |
Jan 15, 2008 | 16.72 | 16.82 | 16.25 | 16.57 | 335,069 | -0.45(-2.65%) |
Jan 14, 2008 | 16.96 | 17.22 | 16.80 | 17.02 | 155,834 | +0.16(+0.92%) |
Jan 11, 2008 | 17.25 | 17.37 | 16.74 | 16.87 | 295,210 | -0.54(-3.13%) |
Jan 10, 2008 | 17.20 | 17.54 | 16.79 | 17.41 | 449,630 | -0.05(-0.31%) |
Jan 09, 2008 | 16.97 | 18.82 | 16.74 | 17.47 | 967,920 | +0.78(+4.66%) |
Jan 08, 2008 | 17.73 | 18.00 | 16.64 | 16.69 | 476,888 | -1.02(-5.75%) |
Jan 07, 2008 | 17.88 | 18.00 | 17.24 | 17.71 | 472,902 | -0.18(-1.00%) |
Jan 04, 2008 | 17.89 | 18.14 | 17.20 | 17.89 | 458,759 | -0.45(-2.46%) |
Jan 03, 2008 | 19.63 | 20.38 | 18.32 | 18.34 | 511,475 | -1.43(-7.24%) |
Jan 02, 2008 | 19.98 | 20.31 | 19.50 | 19.77 | 304,339 | -0.27(-1.36%) |
Jan 01, 2008 | 20.37 | 20.49 | 19.55 | 20.04 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 20.37 | 20.49 | 19.55 | 20.04 | 190,806 | -0.46(-2.24%) |
Dec 28, 2007 | 20.05 | 20.77 | 20.05 | 20.50 | 125,747 | +0.45(+2.25%) |
Dec 27, 2007 | 20.42 | 20.72 | 19.91 | 20.05 | 106,332 | -0.53(-2.57%) |
Dec 26, 2007 | 21.26 | 21.26 | 20.10 | 20.58 | 242,108 | -0.85(-3.96%) |
Dec 24, 2007 | 20.74 | 21.75 | 20.64 | 21.43 | 219,864 | +0.52(+2.49%) |
Dec 21, 2007 | 19.48 | 21.03 | 19.34 | 20.91 | 742,269 | +1.69(+8.78%) |
Dec 20, 2007 | 18.87 | 19.44 | 18.78 | 19.22 | 251,367 | +0.18(+0.94%) |
Dec 19, 2007 | 18.00 | 19.31 | 17.85 | 19.04 | 364,059 | +1.03(+5.75%) |
Dec 18, 2007 | 17.28 | 18.12 | 17.28 | 18.00 | 252,651 | +0.78(+4.51%) |
Dec 17, 2007 | 17.41 | 17.52 | 16.69 | 17.23 | 414,400 | -0.26(-1.47%) |
Dec 14, 2007 | 18.28 | 18.35 | 17.25 | 17.48 | 478,045 | -1.04(-5.63%) |
Dec 13, 2007 | 17.86 | 18.63 | 17.69 | 18.53 | 189,649 | +0.52(+2.89%) |
Dec 12, 2007 | 18.46 | 18.46 | 17.65 | 18.00 | 505,323 | +0.01(+0.04%) |
Dec 11, 2007 | 18.88 | 19.10 | 17.89 | 18.00 | 185,535 | -0.79(-4.22%) |
Dec 10, 2007 | 18.57 | 18.85 | 18.43 | 18.79 | 127,033 | +0.23(+1.21%) |
Dec 07, 2007 | 18.81 | 18.89 | 18.33 | 18.56 | 120,990 | -0.15(-0.79%) |
Dec 06, 2007 | 18.14 | 18.74 | 17.92 | 18.71 | 130,761 | +0.58(+3.17%) |
Dec 05, 2007 | 18.28 | 18.54 | 17.86 | 18.14 | 194,664 | +0.06(+0.34%) |
Dec 04, 2007 | 18.45 | 18.53 | 17.79 | 18.07 | 226,680 | -0.56(-3.01%) |
Dec 03, 2007 | 19.18 | 19.26 | 18.59 | 18.63 | 246,094 | -0.63(-3.27%) |
Nov 30, 2007 | 19.91 | 20.28 | 19.12 | 19.26 | 236,438 | -0.34(-1.75%) |
Nov 29, 2007 | 20.13 | 20.38 | 19.54 | 19.61 | 126,518 | -0.63(-3.11%) |
Nov 28, 2007 | 19.61 | 20.42 | 19.60 | 20.24 | 499,003 | +0.81(+4.16%) |
Nov 27, 2007 | 18.93 | 19.95 | 18.92 | 19.43 | 338,283 | +0.51(+2.71%) |
Nov 26, 2007 | 19.95 | 19.96 | 18.86 | 18.91 | 254,066 | -1.08(-5.41%) |
Nov 23, 2007 | 19.29 | 20.28 | 19.28 | 20.00 | 93,860 | +0.87(+4.55%) |
Nov 21, 2007 | 19.13 | 19.69 | 19.03 | 19.12 | 143,105 | -0.09(-0.49%) |
Nov 20, 2007 | 19.44 | 20.44 | 18.74 | 19.22 | 401,800 | -0.26(-1.32%) |
Nov 19, 2007 | 19.79 | 19.86 | 19.07 | 19.47 | 304,339 | -0.47(-2.38%) |
Nov 16, 2007 | 20.49 | 20.53 | 19.54 | 19.95 | 154,676 | -0.53(-2.58%) |
Nov 15, 2007 | 20.46 | 20.80 | 20.30 | 20.48 | 306,782 | -0.25(-1.20%) |
Nov 14, 2007 | 21.31 | 21.36 | 20.50 | 20.73 | 336,740 | -0.51(-2.38%) |
Nov 13, 2007 | 20.34 | 21.39 | 20.20 | 21.23 | 388,428 | +1.03(+5.12%) |
Nov 12, 2007 | 19.68 | 20.72 | 19.68 | 20.20 | 563,934 | +0.41(+2.08%) |
Nov 09, 2007 | 18.91 | 20.07 | 18.72 | 19.79 | 537,833 | +0.62(+3.25%) |
Nov 08, 2007 | 18.16 | 19.28 | 18.16 | 19.16 | 670,138 | +1.13(+6.25%) |
Nov 07, 2007 | 18.40 | 18.54 | 17.48 | 18.04 | 631,308 | -0.61(-3.29%) |
Nov 06, 2007 | 19.02 | 19.09 | 18.35 | 18.65 | 291,739 | -0.34(-1.80%) |
Nov 05, 2007 | 19.15 | 19.38 | 18.99 | 18.99 | 370,943 | -0.44(-2.28%) |
Nov 02, 2007 | 19.49 | 19.57 | 19.05 | 19.44 | 390,742 | +0.09(+0.48%) |