Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 17.26 | 18.02 | 17.14 | 17.84 | 170,454 | +0.47(+2.71%) |
Jan 30, 2008 | 17.93 | 18.25 | 17.35 | 17.37 | 151,498 | -0.59(-3.28%) |
Jan 29, 2008 | 18.04 | 18.04 | 17.43 | 17.96 | 84,997 | +0.05(+0.26%) |
Jan 28, 2008 | 17.30 | 17.95 | 16.95 | 17.91 | 179,321 | +0.54(+3.13%) |
Jan 25, 2008 | 17.55 | 17.84 | 17.13 | 17.37 | 150,275 | +0.00(+0.00%) |
Jan 24, 2008 | 17.46 | 17.69 | 17.11 | 17.37 | 167,091 | -0.12(-0.71%) |
Jan 23, 2008 | 16.35 | 17.54 | 16.20 | 17.49 | 290,514 | +0.74(+4.41%) |
Jan 22, 2008 | 16.52 | 17.24 | 15.95 | 16.75 | 217,692 | -0.35(-2.06%) |
Jan 21, 2008 | 17.45 | 17.56 | 16.72 | 17.11 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 17.45 | 17.56 | 16.72 | 17.11 | 175,499 | -0.35(-1.99%) |
Jan 17, 2008 | 18.17 | 18.32 | 17.41 | 17.45 | 173,970 | -0.72(-3.96%) |
Jan 16, 2008 | 17.62 | 18.47 | 17.54 | 18.17 | 113,126 | +0.54(+3.08%) |
Jan 15, 2008 | 17.73 | 17.96 | 17.43 | 17.63 | 140,491 | -0.37(-2.07%) |
Jan 14, 2008 | 18.54 | 18.71 | 18.00 | 18.00 | 168,467 | -0.38(-2.06%) |
Jan 11, 2008 | 18.98 | 18.98 | 18.38 | 18.38 | 116,642 | -0.71(-3.73%) |
Jan 10, 2008 | 18.16 | 19.36 | 18.16 | 19.09 | 164,645 | +0.71(+3.84%) |
Jan 09, 2008 | 18.84 | 19.01 | 17.89 | 18.39 | 410,466 | -0.58(-3.07%) |
Jan 08, 2008 | 19.62 | 19.96 | 18.92 | 18.97 | 250,407 | -0.51(-2.62%) |
Jan 07, 2008 | 19.22 | 20.09 | 19.22 | 19.48 | 212,647 | +0.41(+2.13%) |
Jan 04, 2008 | 19.76 | 19.79 | 19.02 | 19.07 | 172,594 | -0.92(-4.61%) |
Jan 03, 2008 | 20.22 | 20.44 | 19.89 | 20.00 | 213,870 | -0.14(-0.68%) |
Jan 02, 2008 | 20.59 | 20.60 | 19.91 | 20.13 | 234,818 | -0.52(-2.53%) |
Jan 01, 2008 | 20.53 | 20.93 | 20.44 | 20.66 | 89,125 | +0.00(+0.00%) |
Dec 31, 2007 | 20.53 | 20.93 | 20.44 | 20.66 | 89,125 | +0.07(+0.35%) |
Dec 28, 2007 | 20.87 | 21.11 | 20.55 | 20.59 | 114,961 | -0.04(-0.19%) |
Dec 27, 2007 | 21.69 | 21.69 | 20.62 | 20.62 | 132,694 | -1.07(-4.92%) |
Dec 26, 2007 | 21.44 | 21.85 | 21.20 | 21.69 | 112,668 | +0.10(+0.49%) |
Dec 24, 2007 | 21.51 | 21.72 | 21.31 | 21.59 | 58,092 | -0.08(-0.36%) |
Dec 21, 2007 | 21.51 | 22.10 | 21.33 | 21.66 | 391,109 | +0.45(+2.13%) |
Dec 20, 2007 | 20.75 | 21.25 | 20.34 | 21.21 | 185,130 | +0.72(+3.51%) |
Dec 19, 2007 | 20.40 | 20.64 | 20.15 | 20.49 | 159,753 | +0.02(+0.10%) |
Dec 18, 2007 | 19.72 | 20.47 | 19.48 | 20.47 | 286,956 | +0.95(+4.89%) |
Dec 17, 2007 | 19.90 | 20.28 | 19.52 | 19.52 | 182,837 | -0.46(-2.32%) |
Dec 14, 2007 | 19.82 | 20.19 | 19.79 | 19.98 | 135,752 | -0.10(-0.52%) |
Dec 13, 2007 | 20.33 | 20.69 | 19.83 | 20.09 | 177,104 | -0.48(-2.32%) |
Dec 12, 2007 | 20.89 | 21.07 | 20.28 | 20.57 | 255,758 | +0.36(+1.78%) |
Dec 11, 2007 | 20.50 | 20.64 | 20.11 | 20.21 | 309,722 | -0.27(-1.31%) |
Dec 10, 2007 | 20.55 | 20.62 | 20.28 | 20.47 | 204,545 | +0.00(+0.00%) |
Dec 07, 2007 | 19.80 | 20.61 | 19.80 | 20.47 | 535,058 | +0.69(+3.51%) |
Dec 06, 2007 | 19.09 | 19.81 | 18.95 | 19.78 | 173,664 | +0.69(+3.60%) |
Dec 05, 2007 | 18.56 | 19.10 | 18.56 | 19.09 | 253,538 | +0.60(+3.22%) |
Dec 04, 2007 | 18.93 | 19.04 | 18.49 | 18.50 | 247,350 | -0.64(-3.35%) |
Dec 03, 2007 | 20.00 | 20.18 | 19.13 | 19.14 | 226,144 | -1.14(-5.64%) |
Nov 30, 2007 | 20.92 | 21.14 | 20.12 | 20.28 | 225,686 | -0.20(-0.96%) |
Nov 29, 2007 | 20.74 | 20.89 | 20.39 | 20.48 | 146,300 | -0.23(-1.11%) |
Nov 28, 2007 | 19.61 | 20.79 | 19.61 | 20.71 | 343,660 | +1.38(+7.14%) |
Nov 27, 2007 | 19.20 | 19.45 | 18.88 | 19.33 | 298,562 | +0.09(+0.48%) |
Nov 26, 2007 | 20.13 | 20.25 | 19.23 | 19.24 | 295,199 | -0.94(-4.64%) |
Nov 23, 2007 | 19.90 | 20.25 | 19.90 | 20.17 | 75,825 | +0.35(+1.75%) |
Nov 21, 2007 | 20.21 | 20.40 | 19.74 | 19.83 | 271,504 | -0.54(-2.67%) |
Nov 20, 2007 | 20.60 | 20.74 | 20.03 | 20.37 | 297,034 | -0.31(-1.49%) |
Nov 19, 2007 | 21.29 | 21.29 | 20.58 | 20.68 | 221,515 | -0.88(-4.07%) |
Nov 16, 2007 | 21.79 | 21.86 | 21.22 | 21.55 | 267,070 | -0.19(-0.87%) |
Nov 15, 2007 | 21.97 | 22.07 | 21.48 | 21.74 | 332,042 | -0.24(-1.07%) |
Nov 14, 2007 | 23.06 | 23.06 | 21.87 | 21.98 | 185,283 | -0.97(-4.25%) |
Nov 13, 2007 | 22.46 | 23.16 | 22.31 | 22.95 | 203,169 | +0.72(+3.24%) |
Nov 12, 2007 | 22.24 | 22.87 | 22.10 | 22.23 | 145,688 | +0.01(+0.03%) |
Nov 09, 2007 | 21.91 | 22.27 | 21.68 | 22.23 | 258,662 | +0.05(+0.24%) |
Nov 08, 2007 | 22.38 | 22.38 | 21.74 | 22.18 | 235,272 | -0.01(-0.03%) |
Nov 07, 2007 | 22.57 | 22.76 | 21.93 | 22.18 | 299,078 | -0.89(-3.86%) |
Nov 06, 2007 | 22.53 | 23.25 | 22.07 | 23.07 | 225,794 | +0.56(+2.50%) |
Nov 05, 2007 | 22.14 | 22.82 | 21.93 | 22.51 | 221,667 | +0.07(+0.32%) |
Nov 02, 2007 | 22.04 | 22.76 | 21.75 | 22.44 | 302,537 | +0.60(+2.76%) |