Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 17.13 | 18.27 | 16.95 | 18.14 | 816,723 | +0.74(+4.24%) |
Jan 30, 2008 | 17.45 | 18.04 | 17.17 | 17.40 | 733,304 | +0.03(+0.16%) |
Jan 29, 2008 | 17.10 | 17.41 | 16.86 | 17.37 | 934,124 | +0.35(+2.06%) |
Jan 28, 2008 | 16.40 | 17.21 | 15.94 | 17.02 | 1,317,888 | +0.56(+3.41%) |
Jan 25, 2008 | 16.21 | 16.64 | 16.12 | 16.46 | 1,473,113 | +0.48(+3.00%) |
Jan 24, 2008 | 15.49 | 16.37 | 14.83 | 15.98 | 1,735,559 | +0.55(+3.58%) |
Jan 23, 2008 | 15.37 | 15.67 | 12.80 | 15.43 | 2,675,536 | -0.33(-2.10%) |
Jan 22, 2008 | 15.93 | 16.08 | 14.74 | 15.76 | 1,404,918 | -0.66(-4.04%) |
Jan 21, 2008 | 17.14 | 17.44 | 16.12 | 16.42 | 1,058,578 | +0.00(+0.00%) |
Jan 18, 2008 | 17.14 | 17.44 | 16.12 | 16.42 | 1,058,578 | -0.97(-5.56%) |
Jan 17, 2008 | 18.29 | 18.44 | 17.32 | 17.39 | 307,789 | -0.80(-4.40%) |
Jan 16, 2008 | 17.92 | 18.49 | 17.53 | 18.19 | 460,980 | +0.26(+1.44%) |
Jan 15, 2008 | 18.06 | 18.14 | 17.48 | 17.94 | 433,951 | -0.42(-2.31%) |
Jan 14, 2008 | 18.38 | 18.48 | 18.04 | 18.36 | 205,362 | +0.16(+0.86%) |
Jan 11, 2008 | 18.17 | 18.50 | 17.96 | 18.20 | 589,269 | -0.12(-0.65%) |
Jan 10, 2008 | 17.71 | 18.62 | 17.71 | 18.32 | 483,246 | +0.46(+2.58%) |
Jan 09, 2008 | 18.27 | 18.34 | 17.45 | 17.86 | 1,022,804 | -0.49(-2.66%) |
Jan 08, 2008 | 18.77 | 19.18 | 18.33 | 18.35 | 509,947 | -0.37(-1.97%) |
Jan 07, 2008 | 19.24 | 19.52 | 18.51 | 18.72 | 580,785 | -0.47(-2.45%) |
Jan 04, 2008 | 19.03 | 19.47 | 18.79 | 19.19 | 492,951 | -0.06(-0.34%) |
Jan 03, 2008 | 19.54 | 19.71 | 18.97 | 19.25 | 475,645 | -0.17(-0.85%) |
Jan 02, 2008 | 19.73 | 20.03 | 19.11 | 19.42 | 522,481 | -0.39(-1.95%) |
Jan 01, 2008 | 20.05 | 20.33 | 19.58 | 19.81 | 331,954 | +0.00(+0.00%) |
Dec 31, 2007 | 20.05 | 20.33 | 19.58 | 19.81 | 331,954 | -0.39(-1.92%) |
Dec 28, 2007 | 20.66 | 20.73 | 20.10 | 20.19 | 593,033 | -0.20(-0.99%) |
Dec 27, 2007 | 20.86 | 20.90 | 20.38 | 20.39 | 376,772 | -0.37(-1.77%) |
Dec 26, 2007 | 20.40 | 20.82 | 20.12 | 20.76 | 266,581 | +0.19(+0.94%) |
Dec 24, 2007 | 20.54 | 20.72 | 19.81 | 20.57 | 188,259 | +0.03(+0.13%) |
Dec 21, 2007 | 19.93 | 20.60 | 19.73 | 20.54 | 965,466 | +0.65(+3.29%) |
Dec 20, 2007 | 19.20 | 19.93 | 18.73 | 19.89 | 460,664 | +0.93(+4.91%) |
Dec 19, 2007 | 19.01 | 19.06 | 18.45 | 18.96 | 443,382 | -0.18(-0.91%) |
Dec 18, 2007 | 18.79 | 19.26 | 18.53 | 19.13 | 381,077 | +0.44(+2.37%) |
Dec 17, 2007 | 19.23 | 19.23 | 18.59 | 18.69 | 401,174 | -0.61(-3.15%) |
Dec 14, 2007 | 19.95 | 20.10 | 19.28 | 19.30 | 445,965 | -0.97(-4.77%) |
Dec 13, 2007 | 19.84 | 20.33 | 19.52 | 20.27 | 606,199 | +0.17(+0.82%) |
Dec 12, 2007 | 20.12 | 20.35 | 19.69 | 20.10 | 651,936 | +0.52(+2.63%) |
Dec 11, 2007 | 20.25 | 20.26 | 19.51 | 19.58 | 597,722 | -0.60(-2.97%) |
Dec 10, 2007 | 19.89 | 20.19 | 19.73 | 20.18 | 434,528 | +0.30(+1.53%) |
Dec 07, 2007 | 20.24 | 20.24 | 19.71 | 19.88 | 355,594 | -0.27(-1.33%) |
Dec 06, 2007 | 19.11 | 20.15 | 18.81 | 20.15 | 679,697 | +0.99(+5.14%) |
Dec 05, 2007 | 19.04 | 19.34 | 18.68 | 19.16 | 447,857 | +0.50(+2.67%) |
Dec 04, 2007 | 18.89 | 18.99 | 18.59 | 18.66 | 533,682 | -0.36(-1.89%) |
Dec 03, 2007 | 19.28 | 19.45 | 18.99 | 19.02 | 402,696 | -0.06(-0.34%) |
Nov 30, 2007 | 19.48 | 19.90 | 19.03 | 19.09 | 893,198 | -0.62(-3.13%) |
Nov 29, 2007 | 19.94 | 20.21 | 19.63 | 19.70 | 559,916 | -0.32(-1.61%) |
Nov 28, 2007 | 19.81 | 20.07 | 19.71 | 20.03 | 671,918 | +0.40(+2.02%) |
Nov 27, 2007 | 19.90 | 20.04 | 19.26 | 19.63 | 1,086,249 | -0.21(-1.07%) |
Nov 26, 2007 | 20.35 | 20.46 | 19.84 | 19.84 | 505,533 | -0.44(-2.18%) |
Nov 23, 2007 | 20.27 | 20.52 | 20.14 | 20.28 | 298,975 | +0.21(+1.06%) |
Nov 21, 2007 | 20.44 | 20.67 | 20.03 | 20.07 | 651,864 | -0.52(-2.55%) |
Nov 20, 2007 | 20.70 | 21.51 | 20.36 | 20.60 | 761,050 | -0.06(-0.31%) |
Nov 19, 2007 | 21.67 | 21.67 | 20.38 | 20.66 | 676,686 | -1.15(-5.28%) |
Nov 16, 2007 | 21.48 | 22.00 | 21.33 | 21.81 | 527,304 | +0.39(+1.81%) |
Nov 15, 2007 | 21.39 | 21.69 | 20.64 | 21.43 | 1,131,420 | +0.49(+2.33%) |
Nov 14, 2007 | 20.44 | 21.07 | 20.43 | 20.94 | 565,201 | +0.39(+1.88%) |
Nov 13, 2007 | 20.86 | 21.09 | 20.12 | 20.55 | 1,093,753 | -0.55(-2.62%) |
Nov 12, 2007 | 21.27 | 21.74 | 20.81 | 21.10 | 581,734 | -0.17(-0.78%) |
Nov 09, 2007 | 21.44 | 21.90 | 21.12 | 21.27 | 791,242 | -0.41(-1.91%) |
Nov 08, 2007 | 21.65 | 21.87 | 21.17 | 21.68 | 585,827 | +0.27(+1.25%) |
Nov 07, 2007 | 22.03 | 22.03 | 21.21 | 21.42 | 1,003,267 | -0.79(-3.57%) |
Nov 06, 2007 | 21.61 | 22.33 | 21.35 | 22.21 | 600,513 | +0.63(+2.90%) |
Nov 05, 2007 | 21.11 | 21.78 | 20.77 | 21.58 | 906,013 | +0.22(+1.04%) |
Nov 02, 2007 | 21.27 | 21.68 | 20.32 | 21.36 | 744,005 | +0.27(+1.27%) |