Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 17.32 | 17.98 | 17.22 | 17.72 | 152,268 | +0.38(+2.17%) |
Jan 30, 2008 | 17.39 | 17.72 | 17.23 | 17.34 | 154,055 | +0.17(+0.98%) |
Jan 29, 2008 | 18.00 | 18.26 | 17.15 | 17.17 | 190,963 | -0.33(-1.87%) |
Jan 28, 2008 | 17.24 | 17.86 | 17.07 | 17.50 | 206,352 | +0.71(+4.25%) |
Jan 25, 2008 | 18.26 | 18.31 | 16.65 | 16.79 | 507,366 | -0.72(-4.13%) |
Jan 24, 2008 | 16.12 | 17.84 | 16.09 | 17.51 | 584,770 | +1.48(+9.27%) |
Jan 23, 2008 | 16.26 | 16.76 | 15.32 | 16.03 | 371,542 | -0.59(-3.57%) |
Jan 22, 2008 | 16.40 | 17.26 | 16.17 | 16.62 | 216,078 | -0.27(-1.58%) |
Jan 21, 2008 | 17.09 | 17.48 | 16.71 | 16.89 | 283,262 | +0.00(+0.00%) |
Jan 18, 2008 | 17.09 | 17.48 | 16.71 | 16.89 | 283,262 | -0.22(-1.27%) |
Jan 17, 2008 | 18.06 | 18.11 | 16.92 | 17.10 | 192,771 | -0.95(-5.26%) |
Jan 16, 2008 | 18.36 | 18.52 | 18.02 | 18.05 | 198,040 | -0.32(-1.72%) |
Jan 15, 2008 | 18.61 | 18.63 | 18.32 | 18.37 | 141,930 | -0.42(-2.21%) |
Jan 14, 2008 | 18.70 | 19.10 | 18.41 | 18.79 | 213,516 | +0.02(+0.11%) |
Jan 11, 2008 | 18.90 | 19.20 | 18.74 | 18.77 | 387,228 | -0.24(-1.25%) |
Jan 10, 2008 | 18.66 | 19.21 | 18.39 | 19.01 | 105,787 | +0.17(+0.89%) |
Jan 09, 2008 | 18.61 | 18.86 | 18.10 | 18.84 | 226,995 | +0.25(+1.33%) |
Jan 08, 2008 | 19.17 | 19.17 | 18.57 | 18.59 | 329,246 | -0.48(-2.54%) |
Jan 07, 2008 | 19.54 | 19.58 | 18.77 | 19.07 | 208,268 | -0.42(-2.13%) |
Jan 04, 2008 | 19.31 | 19.70 | 19.01 | 19.49 | 208,719 | +0.03(+0.15%) |
Jan 03, 2008 | 19.28 | 19.55 | 19.18 | 19.46 | 143,575 | +0.06(+0.31%) |
Jan 02, 2008 | 19.80 | 20.07 | 19.08 | 19.40 | 322,235 | -0.39(-1.95%) |
Jan 01, 2008 | 19.97 | 20.12 | 19.78 | 19.79 | 60,412 | +0.00(+0.00%) |
Dec 31, 2007 | 19.97 | 20.12 | 19.78 | 19.79 | 60,412 | -0.29(-1.43%) |
Dec 28, 2007 | 20.17 | 20.38 | 20.07 | 20.07 | 63,543 | -0.06(-0.30%) |
Dec 27, 2007 | 20.42 | 20.45 | 20.08 | 20.13 | 106,078 | -0.29(-1.41%) |
Dec 26, 2007 | 19.78 | 20.42 | 19.78 | 20.42 | 121,974 | +0.41(+2.03%) |
Dec 24, 2007 | 20.48 | 20.50 | 19.82 | 20.01 | 93,964 | -0.52(-2.55%) |
Dec 21, 2007 | 19.41 | 20.56 | 19.28 | 20.54 | 332,139 | +1.39(+7.24%) |
Dec 20, 2007 | 19.01 | 19.17 | 18.61 | 19.15 | 174,473 | +0.38(+2.00%) |
Dec 19, 2007 | 18.84 | 18.98 | 18.35 | 18.78 | 97,790 | +0.00(+0.00%) |
Dec 18, 2007 | 18.52 | 18.81 | 18.26 | 18.78 | 113,136 | +0.34(+1.83%) |
Dec 17, 2007 | 19.53 | 19.53 | 18.24 | 18.44 | 224,162 | -1.09(-5.58%) |
Dec 14, 2007 | 19.65 | 20.17 | 19.47 | 19.53 | 126,133 | -0.29(-1.45%) |
Dec 13, 2007 | 19.67 | 19.82 | 19.47 | 19.82 | 127,964 | +0.00(+0.00%) |
Dec 12, 2007 | 19.89 | 20.02 | 19.61 | 19.82 | 162,075 | +0.27(+1.37%) |
Dec 11, 2007 | 19.90 | 20.28 | 19.55 | 19.55 | 207,431 | -0.30(-1.50%) |
Dec 10, 2007 | 20.23 | 20.23 | 19.70 | 19.85 | 370,855 | -0.42(-2.05%) |
Dec 07, 2007 | 20.27 | 20.28 | 20.10 | 20.26 | 118,473 | +0.00(+0.00%) |
Dec 06, 2007 | 20.15 | 20.27 | 19.81 | 20.26 | 144,950 | +0.17(+0.84%) |
Dec 05, 2007 | 20.04 | 20.27 | 19.80 | 20.09 | 166,827 | +0.29(+1.45%) |
Dec 04, 2007 | 20.10 | 20.13 | 19.81 | 19.81 | 165,261 | -0.29(-1.43%) |
Dec 03, 2007 | 20.54 | 20.54 | 19.94 | 20.09 | 210,246 | -0.05(-0.25%) |
Nov 30, 2007 | 20.07 | 20.84 | 19.88 | 20.14 | 241,499 | +0.27(+1.34%) |
Nov 29, 2007 | 20.29 | 20.29 | 19.79 | 19.88 | 137,017 | -0.42(-2.05%) |
Nov 28, 2007 | 20.12 | 20.43 | 20.10 | 20.29 | 130,877 | +0.40(+1.99%) |
Nov 27, 2007 | 19.80 | 19.95 | 19.55 | 19.90 | 146,907 | +0.10(+0.50%) |
Nov 26, 2007 | 19.58 | 19.86 | 19.51 | 19.80 | 243,038 | +0.21(+1.06%) |
Nov 23, 2007 | 19.68 | 19.81 | 19.13 | 19.59 | 109,124 | -0.07(-0.35%) |
Nov 21, 2007 | 19.28 | 20.03 | 18.71 | 19.66 | 201,795 | +0.30(+1.53%) |
Nov 20, 2007 | 19.18 | 19.51 | 19.05 | 19.36 | 107,516 | +0.19(+0.98%) |
Nov 19, 2007 | 19.20 | 19.37 | 18.69 | 19.17 | 124,202 | -0.05(-0.26%) |
Nov 16, 2007 | 19.66 | 19.66 | 19.18 | 19.22 | 103,463 | -0.37(-1.87%) |
Nov 15, 2007 | 19.93 | 20.00 | 19.43 | 19.59 | 81,268 | -0.33(-1.64%) |
Nov 14, 2007 | 20.44 | 20.44 | 19.69 | 19.92 | 133,283 | -0.32(-1.57%) |
Nov 13, 2007 | 20.74 | 20.89 | 20.11 | 20.23 | 181,806 | -0.49(-2.39%) |
Nov 12, 2007 | 20.95 | 21.04 | 20.05 | 20.73 | 208,322 | -0.30(-1.41%) |
Nov 09, 2007 | 20.66 | 21.28 | 20.41 | 21.02 | 353,561 | +0.44(+2.12%) |
Nov 08, 2007 | 20.14 | 20.79 | 20.00 | 20.59 | 206,567 | +0.44(+2.16%) |
Nov 07, 2007 | 19.81 | 20.42 | 19.12 | 20.15 | 232,513 | +0.35(+1.75%) |
Nov 06, 2007 | 21.28 | 21.28 | 19.52 | 19.81 | 590,186 | +1.05(+5.59%) |
Nov 05, 2007 | 18.79 | 19.09 | 18.51 | 18.76 | 114,600 | -0.10(-0.53%) |
Nov 02, 2007 | 18.26 | 19.76 | 18.09 | 18.86 | 198,276 | +0.75(+4.16%) |