Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 18.42 | 20.52 | 18.37 | 20.40 | 267,536 | +2.08(+11.36%) |
Jan 30, 2008 | 18.68 | 19.14 | 18.32 | 18.32 | 108,694 | -0.52(-2.74%) |
Jan 29, 2008 | 18.87 | 19.42 | 18.70 | 18.84 | 120,724 | +0.05(+0.26%) |
Jan 28, 2008 | 17.86 | 18.94 | 17.58 | 18.79 | 110,535 | +0.97(+5.46%) |
Jan 25, 2008 | 17.91 | 18.37 | 17.50 | 17.82 | 87,018 | +0.19(+1.10%) |
Jan 24, 2008 | 18.70 | 18.70 | 17.49 | 17.62 | 125,400 | -1.01(-5.43%) |
Jan 23, 2008 | 15.92 | 18.92 | 15.44 | 18.63 | 243,549 | +2.30(+14.12%) |
Jan 22, 2008 | 15.57 | 16.97 | 15.17 | 16.33 | 115,454 | +0.24(+1.51%) |
Jan 21, 2008 | 16.14 | 16.43 | 15.87 | 16.08 | 126,204 | +0.00(+0.00%) |
Jan 18, 2008 | 16.14 | 16.43 | 15.87 | 16.08 | 126,204 | -0.35(-2.13%) |
Jan 17, 2008 | 17.06 | 17.25 | 16.14 | 16.43 | 87,580 | -0.59(-3.48%) |
Jan 16, 2008 | 16.50 | 17.82 | 16.25 | 17.03 | 154,108 | +0.66(+4.04%) |
Jan 15, 2008 | 17.31 | 17.63 | 16.16 | 16.37 | 98,412 | -1.08(-6.19%) |
Jan 14, 2008 | 16.58 | 17.65 | 16.30 | 17.45 | 111,164 | +1.01(+6.15%) |
Jan 11, 2008 | 17.06 | 17.06 | 16.23 | 16.43 | 123,262 | -0.65(-3.81%) |
Jan 10, 2008 | 16.18 | 17.55 | 15.79 | 17.09 | 185,478 | +0.78(+4.77%) |
Jan 09, 2008 | 16.58 | 16.91 | 15.76 | 16.31 | 166,931 | -0.39(-2.33%) |
Jan 08, 2008 | 17.68 | 18.16 | 16.58 | 16.70 | 163,629 | -1.09(-6.12%) |
Jan 07, 2008 | 17.14 | 17.88 | 16.83 | 17.79 | 294,420 | +0.69(+4.04%) |
Jan 04, 2008 | 17.90 | 17.97 | 17.10 | 17.10 | 158,177 | -0.84(-4.66%) |
Jan 03, 2008 | 17.87 | 18.89 | 17.83 | 17.93 | 234,428 | +0.13(+0.71%) |
Jan 02, 2008 | 17.56 | 18.37 | 17.56 | 17.81 | 292,785 | +0.13(+0.71%) |
Jan 01, 2008 | 18.87 | 18.87 | 17.63 | 17.68 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 18.87 | 18.87 | 17.63 | 17.68 | 224,010 | -1.27(-6.72%) |
Dec 28, 2007 | 18.52 | 19.99 | 18.52 | 18.95 | 196,230 | +0.51(+2.74%) |
Dec 27, 2007 | 18.50 | 19.09 | 18.44 | 18.45 | 178,583 | +0.00(+0.00%) |
Dec 26, 2007 | 17.83 | 18.91 | 17.83 | 18.45 | 199,421 | +0.47(+2.60%) |
Dec 24, 2007 | 17.99 | 18.09 | 17.61 | 17.98 | 99,996 | +0.03(+0.16%) |
Dec 21, 2007 | 18.69 | 18.98 | 17.50 | 17.95 | 342,274 | -0.44(-2.38%) |
Dec 20, 2007 | 18.78 | 18.81 | 17.74 | 18.39 | 247,818 | -0.13(-0.68%) |
Dec 19, 2007 | 18.66 | 18.77 | 18.28 | 18.52 | 149,850 | +0.08(+0.42%) |
Dec 18, 2007 | 18.14 | 18.50 | 17.70 | 18.44 | 136,027 | +0.49(+2.71%) |
Dec 17, 2007 | 18.41 | 18.69 | 17.87 | 17.95 | 197,840 | -0.61(-3.30%) |
Dec 14, 2007 | 18.76 | 18.94 | 18.52 | 18.56 | 144,648 | -0.47(-2.45%) |
Dec 13, 2007 | 18.56 | 19.16 | 18.39 | 19.03 | 105,800 | +0.28(+1.50%) |
Dec 12, 2007 | 19.55 | 19.81 | 18.49 | 18.75 | 124,086 | -0.22(-1.18%) |
Dec 11, 2007 | 18.97 | 19.78 | 18.95 | 18.97 | 265,438 | -0.27(-1.41%) |
Dec 10, 2007 | 18.55 | 19.31 | 18.51 | 19.24 | 136,996 | +0.77(+4.16%) |
Dec 07, 2007 | 18.62 | 18.65 | 18.08 | 18.48 | 634,831 | -0.13(-0.68%) |
Dec 06, 2007 | 17.91 | 18.65 | 17.91 | 18.60 | 242,602 | +0.64(+3.57%) |
Dec 05, 2007 | 18.49 | 18.58 | 17.84 | 17.96 | 135,047 | -0.23(-1.28%) |
Dec 04, 2007 | 18.17 | 18.45 | 17.80 | 18.19 | 199,570 | -0.16(-0.85%) |
Dec 03, 2007 | 18.67 | 18.67 | 18.07 | 18.35 | 252,869 | -0.49(-2.58%) |
Nov 30, 2007 | 17.95 | 18.89 | 17.73 | 18.84 | 592,603 | +1.18(+6.66%) |
Nov 29, 2007 | 18.19 | 19.25 | 17.51 | 17.66 | 930,205 | -4.56(-20.53%) |
Nov 28, 2007 | 22.39 | 22.82 | 22.19 | 22.22 | 243,107 | -0.18(-0.78%) |
Nov 27, 2007 | 22.62 | 22.99 | 22.26 | 22.40 | 134,068 | -0.11(-0.48%) |
Nov 26, 2007 | 23.77 | 24.24 | 22.50 | 22.50 | 77,427 | -1.40(-5.86%) |
Nov 23, 2007 | 23.43 | 24.00 | 23.39 | 23.90 | 40,866 | +0.75(+3.23%) |
Nov 21, 2007 | 23.35 | 23.50 | 22.95 | 23.15 | 94,406 | -0.38(-1.61%) |
Nov 20, 2007 | 22.66 | 23.63 | 22.66 | 23.53 | 263,678 | +0.64(+2.80%) |
Nov 19, 2007 | 24.78 | 25.51 | 22.70 | 22.89 | 81,069 | -1.01(-4.23%) |
Nov 16, 2007 | 24.88 | 24.96 | 23.71 | 23.90 | 146,361 | -0.93(-3.76%) |
Nov 15, 2007 | 25.16 | 25.38 | 24.61 | 24.84 | 131,082 | -0.45(-1.77%) |
Nov 14, 2007 | 25.00 | 25.99 | 24.77 | 25.28 | 202,093 | +0.46(+1.84%) |
Nov 13, 2007 | 24.84 | 24.85 | 24.18 | 24.83 | 281,652 | +0.18(+0.71%) |
Nov 12, 2007 | 23.64 | 24.91 | 23.22 | 24.65 | 148,888 | +0.94(+3.98%) |
Nov 09, 2007 | 23.15 | 23.94 | 23.03 | 23.71 | 103,978 | +0.28(+1.20%) |
Nov 08, 2007 | 23.25 | 23.82 | 22.92 | 23.43 | 90,543 | +0.28(+1.22%) |
Nov 07, 2007 | 24.12 | 24.12 | 23.13 | 23.14 | 137,966 | -0.60(-2.54%) |
Nov 06, 2007 | 23.52 | 24.15 | 23.16 | 23.75 | 50,216 | +0.29(+1.24%) |
Nov 05, 2007 | 22.85 | 23.68 | 22.76 | 23.46 | 77,157 | +0.20(+0.88%) |
Nov 02, 2007 | 23.51 | 23.84 | 22.92 | 23.25 | 192,852 | -0.03(-0.13%) |