Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 16.07 | 17.89 | 16.02 | 17.70 | 61,601 | +1.40(+8.59%) |
Jan 30, 2008 | 16.91 | 17.40 | 16.28 | 16.30 | 19,385 | -0.77(-4.51%) |
Jan 29, 2008 | 16.78 | 17.71 | 16.77 | 17.07 | 12,806 | +0.21(+1.25%) |
Jan 28, 2008 | 17.02 | 17.39 | 16.63 | 16.86 | 21,635 | -0.16(-0.94%) |
Jan 25, 2008 | 17.23 | 17.89 | 16.77 | 17.02 | 27,122 | -0.10(-0.58%) |
Jan 24, 2008 | 17.33 | 17.53 | 16.62 | 17.12 | 37,140 | -0.07(-0.41%) |
Jan 23, 2008 | 16.38 | 17.33 | 15.94 | 17.19 | 41,389 | +0.38(+2.26%) |
Jan 22, 2008 | 16.40 | 17.15 | 15.71 | 16.81 | 77,899 | -0.48(-2.78%) |
Jan 21, 2008 | 18.27 | 18.27 | 17.02 | 17.29 | 59,977 | +0.00(+0.00%) |
Jan 18, 2008 | 18.27 | 18.27 | 17.02 | 17.29 | 59,977 | -1.13(-6.13%) |
Jan 17, 2008 | 19.27 | 19.30 | 17.68 | 18.42 | 23,860 | -0.82(-4.26%) |
Jan 16, 2008 | 18.85 | 19.58 | 18.83 | 19.24 | 22,416 | -0.04(-0.21%) |
Jan 15, 2008 | 19.21 | 19.50 | 18.70 | 19.28 | 26,377 | -0.24(-1.23%) |
Jan 14, 2008 | 19.39 | 19.73 | 19.26 | 19.52 | 40,533 | +0.30(+1.56%) |
Jan 11, 2008 | 19.15 | 19.53 | 18.83 | 19.22 | 39,564 | -0.16(-0.83%) |
Jan 10, 2008 | 19.04 | 19.97 | 18.43 | 19.38 | 44,433 | +0.39(+2.05%) |
Jan 09, 2008 | 18.73 | 19.05 | 18.29 | 18.99 | 27,946 | +0.07(+0.37%) |
Jan 08, 2008 | 19.32 | 19.82 | 18.71 | 18.92 | 35,197 | -0.52(-2.67%) |
Jan 07, 2008 | 19.04 | 19.61 | 18.56 | 19.44 | 33,490 | +0.34(+1.78%) |
Jan 04, 2008 | 20.41 | 20.90 | 18.82 | 19.10 | 91,534 | -1.63(-7.86%) |
Jan 03, 2008 | 20.26 | 21.40 | 20.16 | 20.73 | 47,092 | +0.58(+2.88%) |
Jan 02, 2008 | 20.85 | 21.00 | 19.91 | 20.15 | 40,127 | -0.85(-4.05%) |
Jan 01, 2008 | 19.43 | 21.00 | 19.43 | 21.00 | 97,817 | +0.00(+0.00%) |
Dec 31, 2007 | 19.43 | 21.00 | 19.43 | 21.00 | 97,817 | +1.28(+6.49%) |
Dec 28, 2007 | 19.64 | 19.79 | 18.86 | 19.72 | 35,006 | +0.21(+1.08%) |
Dec 27, 2007 | 20.50 | 20.50 | 19.32 | 19.51 | 40,122 | -1.01(-4.92%) |
Dec 26, 2007 | 19.72 | 20.52 | 19.72 | 20.52 | 20,748 | +0.35(+1.74%) |
Dec 24, 2007 | 19.88 | 20.25 | 19.46 | 20.17 | 7,505 | +0.48(+2.44%) |
Dec 21, 2007 | 20.81 | 20.81 | 19.41 | 19.69 | 95,406 | +0.84(+4.46%) |
Dec 20, 2007 | 19.38 | 19.38 | 18.13 | 18.85 | 25,442 | -0.28(-1.46%) |
Dec 19, 2007 | 19.59 | 19.74 | 18.82 | 19.13 | 32,017 | -0.64(-3.24%) |
Dec 18, 2007 | 18.80 | 19.80 | 18.01 | 19.77 | 27,692 | +1.25(+6.75%) |
Dec 17, 2007 | 19.19 | 19.88 | 17.93 | 18.52 | 35,697 | -0.83(-4.29%) |
Dec 14, 2007 | 19.69 | 20.30 | 19.24 | 19.35 | 36,100 | -0.65(-3.25%) |
Dec 13, 2007 | 20.34 | 20.34 | 19.12 | 20.00 | 27,392 | -0.59(-2.87%) |
Dec 12, 2007 | 20.75 | 20.75 | 19.90 | 20.59 | 36,741 | +0.39(+1.93%) |
Dec 11, 2007 | 20.75 | 20.75 | 19.89 | 20.20 | 49,230 | -0.48(-2.32%) |
Dec 10, 2007 | 20.77 | 20.77 | 19.91 | 20.68 | 40,244 | -0.08(-0.39%) |
Dec 07, 2007 | 20.77 | 20.80 | 20.31 | 20.76 | 33,354 | +0.02(+0.10%) |
Dec 06, 2007 | 19.75 | 20.74 | 19.36 | 20.74 | 54,219 | +0.98(+4.96%) |
Dec 05, 2007 | 19.22 | 19.77 | 19.21 | 19.76 | 29,208 | +1.00(+5.33%) |
Dec 04, 2007 | 19.30 | 19.40 | 18.40 | 18.76 | 44,687 | -0.80(-4.09%) |
Dec 03, 2007 | 19.97 | 20.10 | 19.43 | 19.56 | 25,924 | -0.30(-1.51%) |
Nov 30, 2007 | 19.44 | 20.17 | 18.75 | 19.86 | 78,873 | +0.79(+4.14%) |
Nov 29, 2007 | 19.33 | 19.39 | 18.84 | 19.07 | 27,930 | -0.36(-1.85%) |
Nov 28, 2007 | 18.48 | 19.43 | 18.06 | 19.43 | 69,823 | +1.19(+6.52%) |
Nov 27, 2007 | 18.15 | 18.48 | 18.02 | 18.24 | 37,502 | +0.18(+1.00%) |
Nov 26, 2007 | 18.39 | 18.85 | 17.56 | 18.06 | 52,476 | -0.35(-1.90%) |
Nov 23, 2007 | 18.96 | 19.21 | 18.20 | 18.41 | 22,714 | -0.32(-1.71%) |
Nov 21, 2007 | 18.25 | 19.00 | 17.90 | 18.73 | 47,499 | +0.29(+1.57%) |
Nov 20, 2007 | 18.03 | 18.79 | 17.51 | 18.44 | 43,887 | +0.37(+2.05%) |
Nov 19, 2007 | 18.83 | 18.83 | 17.24 | 18.07 | 38,378 | -0.99(-5.19%) |
Nov 16, 2007 | 18.97 | 19.12 | 18.44 | 19.06 | 47,939 | +0.18(+0.95%) |
Nov 15, 2007 | 19.21 | 19.21 | 18.57 | 18.88 | 23,855 | -0.17(-0.89%) |
Nov 14, 2007 | 19.01 | 19.20 | 18.45 | 19.05 | 57,261 | +0.15(+0.79%) |
Nov 13, 2007 | 17.66 | 18.99 | 17.07 | 18.90 | 65,095 | +1.49(+8.56%) |
Nov 12, 2007 | 17.25 | 17.78 | 16.75 | 17.41 | 50,174 | +0.26(+1.52%) |
Nov 09, 2007 | 16.71 | 17.63 | 16.46 | 17.15 | 41,518 | +0.13(+0.76%) |
Nov 08, 2007 | 17.23 | 17.34 | 16.55 | 17.02 | 49,117 | -0.01(-0.06%) |
Nov 07, 2007 | 17.00 | 17.25 | 16.65 | 17.03 | 53,526 | +0.01(+0.06%) |
Nov 06, 2007 | 17.27 | 17.75 | 17.01 | 17.02 | 42,175 | -0.19(-1.10%) |
Nov 05, 2007 | 16.88 | 17.48 | 16.88 | 17.21 | 45,162 | -0.01(-0.06%) |
Nov 02, 2007 | 17.89 | 17.89 | 16.99 | 17.22 | 29,935 | -0.40(-2.27%) |