Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 17.45 | 17.54 | 17.00 | 17.52 | 30,795 | +0.07(+0.40%) |
Jan 30, 2008 | 17.75 | 18.00 | 17.38 | 17.45 | 50,571 | -0.14(-0.80%) |
Jan 29, 2008 | 16.82 | 17.90 | 16.82 | 17.59 | 46,039 | -0.21(-1.18%) |
Jan 28, 2008 | 16.51 | 17.80 | 16.51 | 17.80 | 71,150 | +1.17(+7.04%) |
Jan 25, 2008 | 17.99 | 18.10 | 16.62 | 16.63 | 170,202 | -1.25(-6.99%) |
Jan 24, 2008 | 17.20 | 18.08 | 17.20 | 17.88 | 45,484 | +0.57(+3.29%) |
Jan 23, 2008 | 17.24 | 17.50 | 16.80 | 17.31 | 92,411 | -0.24(-1.37%) |
Jan 22, 2008 | 17.54 | 17.95 | 16.81 | 17.55 | 108,438 | -1.11(-5.95%) |
Jan 21, 2008 | 18.73 | 19.27 | 18.35 | 18.66 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 18.73 | 19.27 | 18.35 | 18.66 | 91,950 | -0.09(-0.48%) |
Jan 17, 2008 | 19.17 | 19.36 | 18.31 | 18.75 | 90,660 | -0.55(-2.85%) |
Jan 16, 2008 | 19.77 | 20.04 | 18.65 | 19.30 | 135,155 | -0.76(-3.79%) |
Jan 15, 2008 | 20.70 | 20.80 | 19.82 | 20.06 | 163,335 | -0.90(-4.29%) |
Jan 14, 2008 | 21.24 | 21.52 | 20.71 | 20.96 | 133,800 | -0.16(-0.76%) |
Jan 11, 2008 | 21.08 | 21.25 | 20.85 | 21.12 | 88,000 | +0.12(+0.57%) |
Jan 10, 2008 | 20.76 | 21.09 | 20.32 | 21.00 | 103,100 | +0.30(+1.45%) |
Jan 09, 2008 | 20.98 | 20.98 | 20.13 | 20.70 | 126,205 | -0.31(-1.48%) |
Jan 08, 2008 | 20.30 | 21.01 | 20.23 | 21.01 | 123,400 | +0.58(+2.84%) |
Jan 07, 2008 | 20.95 | 21.15 | 19.75 | 20.43 | 146,979 | -0.54(-2.58%) |
Jan 04, 2008 | 21.32 | 21.32 | 20.52 | 20.97 | 214,072 | +0.12(+0.58%) |
Jan 03, 2008 | 19.65 | 20.85 | 19.61 | 20.85 | 246,482 | +1.14(+5.78%) |
Jan 02, 2008 | 19.41 | 19.71 | 19.35 | 19.71 | 126,421 | +0.10(+0.51%) |
Jan 01, 2008 | 18.51 | 19.61 | 18.51 | 19.61 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 18.51 | 19.61 | 18.51 | 19.61 | 123,434 | +0.84(+4.50%) |
Dec 28, 2007 | 18.83 | 19.03 | 18.51 | 18.77 | 67,400 | -0.16(-0.82%) |
Dec 27, 2007 | 19.11 | 19.45 | 18.92 | 18.92 | 35,600 | -0.46(-2.37%) |
Dec 26, 2007 | 19.40 | 19.44 | 19.10 | 19.38 | 21,520 | +0.13(+0.68%) |
Dec 24, 2007 | 19.16 | 19.37 | 18.77 | 19.25 | 29,400 | +0.13(+0.68%) |
Dec 21, 2007 | 19.31 | 19.33 | 18.92 | 19.12 | 80,900 | -0.21(-1.09%) |
Dec 20, 2007 | 19.05 | 19.33 | 18.23 | 19.33 | 62,750 | +0.62(+3.31%) |
Dec 19, 2007 | 18.75 | 18.89 | 18.67 | 18.71 | 61,400 | +0.01(+0.05%) |
Dec 18, 2007 | 19.16 | 19.16 | 18.50 | 18.70 | 97,200 | -0.15(-0.80%) |
Dec 17, 2007 | 18.82 | 19.04 | 18.51 | 18.85 | 123,700 | +0.15(+0.80%) |
Dec 14, 2007 | 19.06 | 19.24 | 18.66 | 18.70 | 53,700 | -0.54(-2.81%) |
Dec 13, 2007 | 18.75 | 19.24 | 18.51 | 19.24 | 52,500 | +0.44(+2.34%) |
Dec 12, 2007 | 19.17 | 19.17 | 18.70 | 18.80 | 68,500 | -0.10(-0.53%) |
Dec 11, 2007 | 19.09 | 19.47 | 18.70 | 18.90 | 54,260 | -0.38(-1.97%) |
Dec 10, 2007 | 19.45 | 19.55 | 19.07 | 19.28 | 75,500 | -0.17(-0.87%) |
Dec 07, 2007 | 19.50 | 19.51 | 18.77 | 19.45 | 79,700 | +0.15(+0.78%) |
Dec 06, 2007 | 18.51 | 19.34 | 18.05 | 19.30 | 101,000 | +0.95(+5.18%) |
Dec 05, 2007 | 17.97 | 18.55 | 17.97 | 18.35 | 89,700 | +0.45(+2.51%) |
Dec 04, 2007 | 18.09 | 18.12 | 17.90 | 17.90 | 145,930 | -0.10(-0.56%) |
Dec 03, 2007 | 18.03 | 18.25 | 17.98 | 18.00 | 91,837 | -0.04(-0.22%) |
Nov 30, 2007 | 17.85 | 18.13 | 17.80 | 18.04 | 108,600 | +0.01(+0.06%) |
Nov 29, 2007 | 18.05 | 18.15 | 17.90 | 18.03 | 30,700 | -0.14(-0.77%) |
Nov 28, 2007 | 18.29 | 18.30 | 17.98 | 18.17 | 64,000 | +0.17(+0.94%) |
Nov 27, 2007 | 18.48 | 18.51 | 17.88 | 18.00 | 77,200 | -0.68(-3.64%) |
Nov 26, 2007 | 18.59 | 18.85 | 18.32 | 18.68 | 47,600 | +0.34(+1.85%) |
Nov 23, 2007 | 18.02 | 18.44 | 17.80 | 18.34 | 35,300 | +0.25(+1.38%) |
Nov 21, 2007 | 18.40 | 18.60 | 18.00 | 18.09 | 55,000 | -0.32(-1.74%) |
Nov 20, 2007 | 18.80 | 19.07 | 18.39 | 18.41 | 32,200 | -0.34(-1.82%) |
Nov 19, 2007 | 19.20 | 19.25 | 18.37 | 18.75 | 49,225 | -0.50(-2.60%) |
Nov 16, 2007 | 18.95 | 19.25 | 18.50 | 19.25 | 59,700 | +0.70(+3.77%) |
Nov 15, 2007 | 18.91 | 18.91 | 18.41 | 18.55 | 96,200 | -0.20(-1.07%) |
Nov 14, 2007 | 18.25 | 19.05 | 18.18 | 18.75 | 143,700 | +0.60(+3.31%) |
Nov 13, 2007 | 18.32 | 18.75 | 17.91 | 18.15 | 204,650 | +0.19(+1.06%) |
Nov 12, 2007 | 18.00 | 18.43 | 17.90 | 17.96 | 123,700 | -0.04(-0.22%) |
Nov 09, 2007 | 18.24 | 18.50 | 17.70 | 18.00 | 113,950 | -0.27(-1.48%) |
Nov 08, 2007 | 18.69 | 18.85 | 17.91 | 18.27 | 164,000 | -0.58(-3.08%) |
Nov 07, 2007 | 19.29 | 19.57 | 18.65 | 18.85 | 198,700 | -0.45(-2.33%) |
Nov 06, 2007 | 17.15 | 19.36 | 17.15 | 19.30 | 131,331 | +0.45(+2.39%) |
Nov 05, 2007 | 19.23 | 19.23 | 18.51 | 18.85 | 87,700 | -0.16(-0.84%) |
Nov 02, 2007 | 18.55 | 19.01 | 18.44 | 19.01 | 70,800 | +0.36(+1.93%) |