Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 17.50 | 19.16 | 16.41 | 19.02 | 1,763,175 | +1.22(+6.84%) |
Jan 30, 2008 | 17.68 | 18.55 | 17.43 | 17.80 | 689,505 | +0.05(+0.29%) |
Jan 29, 2008 | 18.06 | 18.31 | 17.44 | 17.75 | 1,359,804 | -0.24(-1.35%) |
Jan 28, 2008 | 17.13 | 18.05 | 16.78 | 17.99 | 912,378 | +0.43(+2.42%) |
Jan 25, 2008 | 18.48 | 18.97 | 17.45 | 17.56 | 1,154,111 | -1.08(-5.78%) |
Jan 24, 2008 | 18.63 | 18.96 | 18.20 | 18.64 | 1,133,735 | -0.21(-1.13%) |
Jan 23, 2008 | 16.51 | 18.99 | 16.27 | 18.86 | 1,602,644 | +1.90(+11.20%) |
Jan 22, 2008 | 16.00 | 17.60 | 15.06 | 16.96 | 963,396 | +0.37(+2.26%) |
Jan 21, 2008 | 16.77 | 17.23 | 16.28 | 16.58 | 1,322,279 | +0.00(+0.00%) |
Jan 18, 2008 | 16.77 | 17.23 | 16.28 | 16.58 | 1,322,279 | -0.29(-1.70%) |
Jan 17, 2008 | 17.32 | 17.32 | 16.44 | 16.87 | 1,662,144 | -0.34(-2.00%) |
Jan 16, 2008 | 16.55 | 17.62 | 16.55 | 17.21 | 991,422 | +0.56(+3.39%) |
Jan 15, 2008 | 16.88 | 17.05 | 16.42 | 16.65 | 1,147,727 | -0.52(-3.03%) |
Jan 14, 2008 | 17.42 | 17.59 | 16.88 | 17.17 | 721,582 | -0.10(-0.55%) |
Jan 11, 2008 | 17.27 | 17.75 | 16.80 | 17.26 | 959,853 | -0.22(-1.26%) |
Jan 10, 2008 | 17.07 | 17.76 | 16.86 | 17.48 | 1,164,590 | +0.26(+1.49%) |
Jan 09, 2008 | 16.77 | 17.26 | 16.47 | 17.23 | 1,243,131 | +0.41(+2.44%) |
Jan 08, 2008 | 17.78 | 18.04 | 16.79 | 16.82 | 718,827 | -0.86(-4.85%) |
Jan 07, 2008 | 17.71 | 18.15 | 17.40 | 17.67 | 1,368,554 | +0.23(+1.35%) |
Jan 04, 2008 | 17.95 | 18.04 | 17.37 | 17.44 | 1,249,702 | -0.71(-3.92%) |
Jan 03, 2008 | 18.87 | 19.00 | 18.11 | 18.15 | 957,255 | -0.61(-3.24%) |
Jan 02, 2008 | 19.35 | 19.38 | 18.55 | 18.76 | 656,354 | -0.67(-3.44%) |
Jan 01, 2008 | 19.43 | 19.73 | 19.20 | 19.43 | 552,493 | +0.00(+0.00%) |
Dec 31, 2007 | 19.43 | 19.73 | 19.20 | 19.43 | 552,493 | -0.07(-0.38%) |
Dec 28, 2007 | 19.93 | 20.18 | 19.50 | 19.50 | 270,062 | -0.25(-1.26%) |
Dec 27, 2007 | 20.98 | 20.98 | 19.75 | 19.75 | 530,395 | -1.26(-6.00%) |
Dec 26, 2007 | 20.66 | 21.16 | 20.66 | 21.01 | 568,666 | +0.16(+0.77%) |
Dec 24, 2007 | 20.29 | 20.89 | 20.29 | 20.85 | 247,765 | +0.48(+2.34%) |
Dec 21, 2007 | 20.15 | 20.41 | 19.90 | 20.37 | 1,468,925 | +0.65(+3.31%) |
Dec 20, 2007 | 19.45 | 19.72 | 18.99 | 19.72 | 726,041 | +0.39(+2.01%) |
Dec 19, 2007 | 19.71 | 19.81 | 19.13 | 19.33 | 625,721 | -0.45(-2.30%) |
Dec 18, 2007 | 19.48 | 19.97 | 19.28 | 19.79 | 815,737 | +0.53(+2.74%) |
Dec 17, 2007 | 19.35 | 19.70 | 19.15 | 19.26 | 589,930 | -0.21(-1.09%) |
Dec 14, 2007 | 19.65 | 19.97 | 19.46 | 19.47 | 498,484 | -0.40(-1.99%) |
Dec 13, 2007 | 20.31 | 20.31 | 19.69 | 19.87 | 1,034,116 | -0.55(-2.69%) |
Dec 12, 2007 | 21.19 | 21.70 | 20.17 | 20.42 | 981,416 | -0.54(-2.56%) |
Dec 11, 2007 | 22.60 | 22.62 | 20.75 | 20.95 | 1,049,812 | -1.54(-6.85%) |
Dec 10, 2007 | 22.02 | 22.62 | 21.94 | 22.49 | 281,074 | +0.49(+2.23%) |
Dec 07, 2007 | 22.36 | 22.64 | 21.81 | 22.00 | 462,780 | -0.32(-1.45%) |
Dec 06, 2007 | 21.24 | 22.32 | 21.20 | 22.32 | 640,844 | +1.03(+4.86%) |
Dec 05, 2007 | 20.89 | 21.33 | 20.84 | 21.29 | 410,234 | +0.53(+2.54%) |
Dec 04, 2007 | 20.89 | 20.96 | 20.53 | 20.76 | 424,750 | -0.29(-1.39%) |
Dec 03, 2007 | 21.34 | 21.45 | 20.85 | 21.06 | 488,242 | -0.20(-0.93%) |
Nov 30, 2007 | 21.27 | 21.96 | 21.15 | 21.25 | 871,288 | +0.51(+2.48%) |
Nov 29, 2007 | 20.78 | 20.80 | 20.37 | 20.74 | 709,824 | -0.12(-0.60%) |
Nov 28, 2007 | 20.42 | 21.04 | 20.07 | 20.86 | 1,104,408 | +0.73(+3.61%) |
Nov 27, 2007 | 19.60 | 20.28 | 19.51 | 20.14 | 804,575 | +0.67(+3.47%) |
Nov 26, 2007 | 20.68 | 20.87 | 19.44 | 19.46 | 552,011 | -1.31(-6.29%) |
Nov 23, 2007 | 20.31 | 21.06 | 20.31 | 20.77 | 325,636 | +0.70(+3.47%) |
Nov 21, 2007 | 19.90 | 20.89 | 19.68 | 20.07 | 1,885,481 | +0.07(+0.37%) |
Nov 20, 2007 | 20.04 | 20.39 | 19.48 | 20.00 | 835,461 | -0.12(-0.62%) |
Nov 19, 2007 | 20.65 | 20.73 | 20.07 | 20.12 | 966,849 | -0.76(-3.65%) |
Nov 16, 2007 | 21.08 | 21.16 | 20.53 | 20.89 | 645,761 | -0.15(-0.73%) |
Nov 15, 2007 | 21.65 | 21.77 | 20.85 | 21.04 | 578,419 | -0.73(-3.34%) |
Nov 14, 2007 | 22.46 | 22.65 | 21.66 | 21.77 | 568,963 | -0.56(-2.53%) |
Nov 13, 2007 | 21.44 | 22.46 | 21.39 | 22.33 | 568,848 | +1.00(+4.68%) |
Nov 12, 2007 | 21.03 | 21.82 | 20.85 | 21.33 | 531,370 | +0.20(+0.94%) |
Nov 09, 2007 | 20.55 | 21.46 | 20.20 | 21.14 | 646,054 | +0.40(+1.91%) |
Nov 08, 2007 | 20.21 | 20.79 | 19.82 | 20.74 | 844,710 | +0.73(+3.67%) |
Nov 07, 2007 | 20.95 | 20.95 | 20.00 | 20.01 | 461,647 | -1.08(-5.11%) |
Nov 06, 2007 | 20.96 | 21.15 | 20.46 | 21.08 | 686,498 | +0.22(+1.05%) |
Nov 05, 2007 | 20.54 | 21.00 | 20.46 | 20.86 | 518,237 | +0.01(+0.03%) |
Nov 02, 2007 | 21.78 | 21.78 | 20.61 | 20.86 | 1,037,682 | -0.74(-3.43%) |