Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 16.34 | 17.83 | 16.32 | 17.50 | 1,368,670 | +0.89(+5.33%) |
Jan 30, 2008 | 16.62 | 17.36 | 16.51 | 16.61 | 1,385,283 | -0.16(-0.96%) |
Jan 29, 2008 | 16.26 | 16.81 | 15.68 | 16.77 | 1,144,898 | +0.91(+5.74%) |
Jan 28, 2008 | 15.71 | 16.16 | 15.30 | 15.86 | 1,260,231 | -0.56(-3.39%) |
Jan 25, 2008 | 15.62 | 16.88 | 15.40 | 16.42 | 1,282,219 | +1.26(+8.28%) |
Jan 24, 2008 | 15.22 | 15.43 | 14.93 | 15.16 | 1,251,213 | -0.01(-0.06%) |
Jan 23, 2008 | 14.83 | 15.35 | 14.34 | 15.17 | 1,432,873 | -0.06(-0.39%) |
Jan 22, 2008 | 15.18 | 16.22 | 14.68 | 15.23 | 1,110,872 | -0.51(-3.27%) |
Jan 21, 2008 | 15.83 | 16.40 | 15.52 | 15.74 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 15.83 | 16.40 | 15.52 | 15.74 | 1,585,688 | -0.24(-1.48%) |
Jan 17, 2008 | 16.59 | 17.10 | 15.87 | 15.98 | 1,261,536 | -0.51(-3.12%) |
Jan 16, 2008 | 17.02 | 17.45 | 15.61 | 16.49 | 3,060,905 | -2.11(-11.33%) |
Jan 15, 2008 | 19.05 | 19.13 | 18.33 | 18.60 | 697,850 | -0.80(-4.13%) |
Jan 14, 2008 | 19.40 | 19.93 | 19.22 | 19.40 | 1,332,447 | +0.19(+1.01%) |
Jan 11, 2008 | 18.54 | 19.32 | 18.41 | 19.21 | 1,287,877 | +0.29(+1.51%) |
Jan 10, 2008 | 18.32 | 19.22 | 18.11 | 18.92 | 670,220 | +0.39(+2.09%) |
Jan 09, 2008 | 17.90 | 18.59 | 17.84 | 18.53 | 883,769 | +0.58(+3.24%) |
Jan 08, 2008 | 18.05 | 18.36 | 17.81 | 17.95 | 1,029,922 | +0.05(+0.28%) |
Jan 07, 2008 | 17.93 | 18.11 | 17.47 | 17.90 | 1,156,526 | +0.11(+0.62%) |
Jan 04, 2008 | 17.58 | 18.02 | 17.33 | 17.79 | 977,358 | +0.00(+0.00%) |
Jan 03, 2008 | 18.38 | 18.80 | 17.79 | 17.79 | 1,036,211 | -0.52(-2.85%) |
Jan 02, 2008 | 18.86 | 19.00 | 18.27 | 18.31 | 1,392,412 | -0.61(-3.21%) |
Jan 01, 2008 | 19.56 | 19.85 | 18.92 | 18.92 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 19.56 | 19.85 | 18.92 | 18.92 | 1,001,504 | -0.84(-4.26%) |
Dec 28, 2007 | 20.21 | 20.55 | 19.71 | 19.76 | 708,605 | -0.45(-2.21%) |
Dec 27, 2007 | 20.50 | 20.80 | 19.88 | 20.21 | 833,560 | -0.30(-1.48%) |
Dec 26, 2007 | 21.46 | 21.46 | 20.51 | 20.51 | 649,159 | -1.20(-5.51%) |
Dec 24, 2007 | 21.09 | 21.76 | 21.07 | 21.71 | 109,043 | +0.75(+3.58%) |
Dec 21, 2007 | 21.15 | 21.54 | 20.80 | 20.96 | 793,799 | +0.19(+0.93%) |
Dec 20, 2007 | 20.61 | 20.80 | 20.14 | 20.77 | 539,760 | +0.35(+1.73%) |
Dec 19, 2007 | 20.48 | 20.63 | 20.11 | 20.41 | 479,958 | -0.18(-0.86%) |
Dec 18, 2007 | 20.99 | 20.99 | 19.86 | 20.59 | 749,778 | -0.13(-0.61%) |
Dec 17, 2007 | 20.88 | 21.10 | 20.72 | 20.72 | 593,866 | -0.35(-1.68%) |
Dec 14, 2007 | 21.09 | 21.52 | 20.50 | 21.07 | 520,787 | -0.05(-0.24%) |
Dec 13, 2007 | 21.32 | 21.48 | 20.93 | 21.12 | 345,522 | -0.46(-2.11%) |
Dec 12, 2007 | 22.11 | 22.33 | 21.39 | 21.58 | 487,664 | +0.03(+0.16%) |
Dec 11, 2007 | 22.32 | 22.40 | 21.41 | 21.54 | 485,060 | -0.71(-3.18%) |
Dec 10, 2007 | 22.24 | 22.40 | 21.97 | 22.25 | 383,432 | +0.10(+0.46%) |
Dec 07, 2007 | 22.81 | 22.81 | 21.91 | 22.15 | 542,489 | -0.31(-1.39%) |
Dec 06, 2007 | 20.95 | 22.55 | 20.95 | 22.46 | 1,083,910 | +2.30(+11.41%) |
Dec 05, 2007 | 20.43 | 20.92 | 19.87 | 20.16 | 1,023,040 | +0.42(+2.13%) |
Dec 04, 2007 | 20.22 | 20.31 | 19.39 | 19.74 | 965,136 | -0.50(-2.46%) |
Dec 03, 2007 | 21.15 | 21.40 | 20.21 | 20.24 | 876,976 | -1.08(-5.06%) |
Nov 30, 2007 | 21.65 | 22.03 | 21.09 | 21.31 | 481,619 | +0.08(+0.36%) |
Nov 29, 2007 | 21.68 | 21.76 | 21.03 | 21.24 | 369,965 | -0.49(-2.25%) |
Nov 28, 2007 | 21.06 | 21.90 | 21.01 | 21.73 | 633,853 | +1.03(+4.97%) |
Nov 27, 2007 | 20.66 | 21.19 | 20.25 | 20.70 | 513,300 | +0.13(+0.61%) |
Nov 26, 2007 | 21.94 | 21.98 | 20.56 | 20.57 | 512,686 | -1.37(-6.26%) |
Nov 23, 2007 | 21.23 | 22.07 | 21.10 | 21.95 | 169,201 | +0.96(+4.58%) |
Nov 21, 2007 | 20.98 | 21.30 | 20.61 | 20.99 | 567,525 | -0.16(-0.76%) |
Nov 20, 2007 | 21.54 | 21.73 | 20.56 | 21.15 | 850,516 | -0.40(-1.84%) |
Nov 19, 2007 | 23.14 | 23.14 | 21.49 | 21.54 | 774,341 | -1.87(-7.99%) |
Nov 16, 2007 | 23.18 | 23.60 | 22.64 | 23.41 | 528,606 | +0.29(+1.24%) |
Nov 15, 2007 | 23.47 | 23.88 | 22.90 | 23.13 | 632,547 | -0.51(-2.14%) |
Nov 14, 2007 | 24.17 | 24.17 | 23.51 | 23.63 | 543,912 | -0.36(-1.51%) |
Nov 13, 2007 | 23.61 | 24.04 | 23.46 | 23.99 | 375,186 | +0.59(+2.52%) |
Nov 12, 2007 | 23.15 | 23.80 | 22.97 | 23.40 | 670,992 | +0.28(+1.20%) |
Nov 09, 2007 | 23.60 | 23.90 | 23.08 | 23.13 | 736,788 | -0.84(-3.52%) |
Nov 08, 2007 | 23.34 | 24.02 | 23.33 | 23.97 | 783,951 | +0.88(+3.80%) |
Nov 07, 2007 | 23.42 | 23.75 | 23.09 | 23.09 | 538,573 | -0.67(-2.80%) |
Nov 06, 2007 | 24.03 | 24.11 | 23.30 | 23.76 | 650,464 | -0.24(-0.98%) |
Nov 05, 2007 | 22.95 | 24.26 | 22.95 | 23.99 | 823,939 | +0.50(+2.12%) |
Nov 02, 2007 | 23.51 | 23.63 | 22.92 | 23.50 | 733,879 | +0.26(+1.12%) |