Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 18.65 | 20.14 | 18.31 | 19.56 | 165,201 | +0.57(+2.99%) |
Jan 30, 2008 | 18.70 | 19.65 | 18.47 | 19.00 | 153,687 | +0.17(+0.92%) |
Jan 29, 2008 | 19.02 | 19.02 | 18.17 | 18.82 | 181,508 | -0.12(-0.63%) |
Jan 28, 2008 | 18.13 | 18.95 | 18.05 | 18.94 | 119,086 | +0.81(+4.49%) |
Jan 25, 2008 | 18.78 | 18.86 | 17.98 | 18.13 | 121,127 | -0.46(-2.46%) |
Jan 24, 2008 | 19.16 | 19.58 | 18.54 | 18.58 | 149,722 | -0.50(-2.64%) |
Jan 23, 2008 | 17.14 | 19.45 | 16.94 | 19.09 | 218,347 | +1.66(+9.51%) |
Jan 22, 2008 | 16.87 | 17.72 | 16.75 | 17.43 | 195,574 | -0.01(-0.05%) |
Jan 21, 2008 | 17.42 | 17.70 | 16.85 | 17.44 | 297,951 | +0.00(+0.00%) |
Jan 18, 2008 | 17.42 | 17.70 | 16.85 | 17.44 | 297,951 | +0.41(+2.42%) |
Jan 17, 2008 | 17.80 | 17.80 | 16.81 | 17.03 | 225,517 | -0.62(-3.53%) |
Jan 16, 2008 | 17.19 | 18.04 | 17.19 | 17.65 | 131,040 | +0.38(+2.17%) |
Jan 15, 2008 | 18.24 | 18.24 | 17.18 | 17.28 | 184,506 | -1.14(-6.17%) |
Jan 14, 2008 | 18.54 | 19.69 | 18.32 | 18.41 | 167,686 | -0.05(-0.25%) |
Jan 11, 2008 | 18.66 | 19.08 | 18.19 | 18.46 | 225,514 | -0.22(-1.18%) |
Jan 10, 2008 | 18.91 | 19.41 | 18.68 | 18.68 | 115,749 | -0.47(-2.44%) |
Jan 09, 2008 | 19.34 | 19.58 | 18.65 | 19.14 | 92,379 | -0.23(-1.18%) |
Jan 08, 2008 | 19.78 | 20.17 | 18.96 | 19.37 | 265,070 | -0.36(-1.81%) |
Jan 07, 2008 | 19.42 | 20.00 | 19.32 | 19.73 | 192,050 | +0.44(+2.28%) |
Jan 04, 2008 | 20.43 | 20.68 | 19.25 | 19.29 | 211,022 | -1.25(-6.06%) |
Jan 03, 2008 | 21.28 | 21.86 | 20.48 | 20.53 | 138,617 | -0.37(-1.75%) |
Jan 02, 2008 | 22.02 | 22.40 | 20.73 | 20.90 | 92,340 | -1.14(-5.19%) |
Jan 01, 2008 | 21.98 | 22.19 | 21.54 | 22.05 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 21.98 | 22.19 | 21.54 | 22.05 | 86,140 | +0.00(+0.00%) |
Dec 28, 2007 | 21.94 | 22.74 | 21.80 | 22.05 | 73,269 | -0.14(-0.62%) |
Dec 27, 2007 | 22.97 | 22.97 | 22.17 | 22.18 | 107,795 | -0.79(-3.43%) |
Dec 26, 2007 | 22.29 | 23.11 | 22.16 | 22.97 | 72,806 | +0.47(+2.07%) |
Dec 24, 2007 | 22.54 | 22.97 | 22.19 | 22.50 | 41,760 | +0.20(+0.90%) |
Dec 21, 2007 | 23.03 | 23.25 | 22.29 | 22.30 | 337,894 | -0.36(-1.58%) |
Dec 20, 2007 | 23.39 | 23.51 | 22.42 | 22.66 | 150,245 | -0.45(-1.94%) |
Dec 19, 2007 | 22.42 | 23.34 | 22.39 | 23.11 | 129,902 | +0.55(+2.44%) |
Dec 18, 2007 | 22.71 | 22.71 | 21.59 | 22.56 | 278,493 | +0.17(+0.78%) |
Dec 17, 2007 | 22.43 | 22.96 | 22.38 | 22.38 | 163,971 | -0.05(-0.20%) |
Dec 14, 2007 | 23.02 | 23.49 | 22.43 | 22.43 | 125,682 | -0.85(-3.66%) |
Dec 13, 2007 | 22.89 | 23.46 | 22.64 | 23.28 | 125,122 | +0.30(+1.31%) |
Dec 12, 2007 | 23.73 | 23.73 | 22.94 | 22.98 | 165,577 | +0.12(+0.52%) |
Dec 11, 2007 | 23.86 | 23.86 | 22.84 | 22.86 | 125,926 | -0.83(-3.52%) |
Dec 10, 2007 | 23.60 | 23.84 | 23.34 | 23.69 | 154,482 | +0.10(+0.43%) |
Dec 07, 2007 | 23.95 | 23.95 | 23.46 | 23.59 | 96,822 | -0.34(-1.42%) |
Dec 06, 2007 | 23.28 | 23.94 | 23.22 | 23.93 | 111,276 | +0.39(+1.67%) |
Dec 05, 2007 | 23.88 | 24.06 | 23.42 | 23.54 | 84,917 | +0.05(+0.19%) |
Dec 04, 2007 | 22.98 | 24.06 | 22.68 | 23.49 | 230,925 | +0.35(+1.50%) |
Dec 03, 2007 | 23.28 | 23.75 | 23.05 | 23.14 | 119,169 | -0.27(-1.17%) |
Nov 30, 2007 | 24.46 | 24.82 | 22.79 | 23.42 | 323,463 | -0.65(-2.70%) |
Nov 29, 2007 | 24.78 | 24.90 | 23.85 | 24.07 | 87,001 | -0.77(-3.10%) |
Nov 28, 2007 | 24.71 | 25.07 | 24.36 | 24.84 | 110,801 | +0.44(+1.80%) |
Nov 27, 2007 | 24.52 | 24.85 | 23.92 | 24.40 | 129,857 | -0.09(-0.37%) |
Nov 26, 2007 | 25.23 | 25.63 | 24.44 | 24.49 | 71,555 | -0.81(-3.22%) |
Nov 23, 2007 | 24.97 | 25.60 | 24.33 | 25.30 | 50,306 | +0.61(+2.48%) |
Nov 21, 2007 | 25.23 | 25.39 | 24.58 | 24.69 | 81,628 | -0.56(-2.21%) |
Nov 20, 2007 | 25.34 | 26.01 | 24.59 | 25.25 | 130,798 | -0.06(-0.25%) |
Nov 19, 2007 | 25.23 | 25.94 | 24.87 | 25.31 | 121,337 | -0.23(-0.90%) |
Nov 16, 2007 | 25.60 | 25.63 | 24.95 | 25.54 | 136,829 | +0.00(+0.00%) |
Nov 15, 2007 | 24.69 | 25.55 | 24.69 | 25.54 | 143,348 | +0.78(+3.14%) |
Nov 14, 2007 | 25.34 | 26.05 | 24.72 | 24.76 | 155,543 | -0.50(-1.99%) |
Nov 13, 2007 | 25.44 | 25.91 | 25.21 | 25.27 | 168,622 | +0.01(+0.04%) |
Nov 12, 2007 | 24.87 | 25.86 | 24.41 | 25.26 | 211,017 | +0.27(+1.06%) |
Nov 09, 2007 | 25.85 | 26.49 | 24.91 | 24.99 | 111,927 | -1.35(-5.11%) |
Nov 08, 2007 | 26.00 | 26.45 | 25.62 | 26.34 | 95,519 | +0.58(+2.24%) |
Nov 07, 2007 | 26.55 | 27.03 | 25.65 | 25.76 | 80,652 | -1.17(-4.35%) |
Nov 06, 2007 | 26.51 | 26.94 | 25.80 | 26.93 | 100,534 | +0.65(+2.47%) |
Nov 05, 2007 | 26.57 | 27.65 | 25.93 | 26.28 | 98,038 | -0.78(-2.88%) |
Nov 02, 2007 | 26.95 | 27.31 | 26.57 | 27.06 | 83,172 | +0.38(+1.41%) |