Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 18.12 | 18.37 | 17.83 | 18.30 | 1,370,531 | -0.00(-0.02%) |
Jan 30, 2008 | 18.25 | 18.62 | 18.12 | 18.31 | 765,368 | +0.10(+0.54%) |
Jan 29, 2008 | 18.11 | 18.28 | 17.93 | 18.21 | 849,273 | +0.37(+2.10%) |
Jan 28, 2008 | 17.84 | 17.91 | 17.47 | 17.83 | 774,291 | +0.11(+0.62%) |
Jan 25, 2008 | 18.10 | 18.10 | 17.51 | 17.72 | 893,847 | -0.04(-0.24%) |
Jan 24, 2008 | 18.30 | 18.43 | 17.71 | 17.76 | 1,280,923 | -0.11(-0.60%) |
Jan 23, 2008 | 17.00 | 17.88 | 17.00 | 17.87 | 1,821,492 | +0.79(+4.60%) |
Jan 22, 2008 | 16.10 | 17.38 | 16.10 | 17.09 | 1,707,959 | +0.13(+0.76%) |
Jan 21, 2008 | 16.96 | 16.96 | 16.96 | 16.96 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 17.23 | 17.48 | 16.70 | 16.96 | 1,098,388 | -0.27(-1.57%) |
Jan 17, 2008 | 17.64 | 17.74 | 17.04 | 17.23 | 1,098,991 | -0.32(-1.80%) |
Jan 16, 2008 | 17.57 | 17.89 | 17.30 | 17.54 | 891,749 | -0.22(-1.27%) |
Jan 15, 2008 | 18.02 | 18.06 | 17.48 | 17.77 | 795,547 | -0.34(-1.87%) |
Jan 14, 2008 | 18.52 | 18.55 | 18.11 | 18.11 | 509,052 | -0.20(-1.08%) |
Jan 11, 2008 | 18.27 | 18.62 | 18.13 | 18.31 | 894,266 | -0.18(-0.99%) |
Jan 10, 2008 | 17.74 | 18.62 | 17.68 | 18.49 | 1,064,606 | +0.60(+3.35%) |
Jan 09, 2008 | 17.76 | 17.94 | 17.65 | 17.89 | 995,369 | +0.13(+0.75%) |
Jan 08, 2008 | 18.17 | 18.32 | 17.71 | 17.76 | 664,682 | -0.27(-1.48%) |
Jan 07, 2008 | 18.36 | 18.50 | 17.94 | 18.02 | 819,644 | -0.28(-1.52%) |
Jan 04, 2008 | 18.79 | 18.79 | 18.26 | 18.30 | 498,315 | -0.63(-3.32%) |
Jan 03, 2008 | 19.08 | 19.11 | 18.76 | 18.93 | 415,328 | -0.14(-0.72%) |
Jan 02, 2008 | 19.35 | 19.37 | 19.02 | 19.07 | 560,048 | -0.19(-0.99%) |
Jan 01, 2008 | 19.26 | 19.26 | 19.26 | 19.26 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 19.52 | 19.53 | 19.24 | 19.26 | 328,198 | -0.32(-1.64%) |
Dec 28, 2007 | 19.64 | 19.72 | 19.52 | 19.58 | 326,966 | +0.03(+0.18%) |
Dec 27, 2007 | 19.45 | 19.75 | 18.68 | 19.55 | 340,600 | -0.06(-0.31%) |
Dec 26, 2007 | 19.72 | 19.76 | 19.54 | 19.61 | 117,471 | -0.11(-0.56%) |
Dec 24, 2007 | 19.44 | 19.72 | 19.42 | 19.72 | 250,140 | +0.47(+2.46%) |
Dec 21, 2007 | 19.07 | 19.29 | 18.97 | 19.24 | 353,710 | +0.14(+0.72%) |
Dec 20, 2007 | 19.23 | 19.37 | 19.08 | 19.11 | 401,290 | -0.11(-0.60%) |
Dec 19, 2007 | 19.27 | 19.56 | 19.20 | 19.22 | 537,252 | +0.01(+0.04%) |
Dec 18, 2007 | 19.25 | 19.43 | 18.99 | 19.21 | 548,789 | -0.16(-0.81%) |
Dec 17, 2007 | 19.32 | 19.60 | 19.25 | 19.37 | 715,287 | +0.11(+0.57%) |
Dec 14, 2007 | 19.26 | 19.42 | 19.05 | 19.26 | 505,051 | -0.02(-0.08%) |
Dec 13, 2007 | 19.52 | 19.59 | 19.12 | 19.28 | 586,546 | -0.43(-2.17%) |
Dec 12, 2007 | 19.98 | 20.08 | 19.49 | 19.70 | 1,080,535 | +0.09(+0.47%) |
Dec 11, 2007 | 19.97 | 20.10 | 19.48 | 19.61 | 556,878 | -0.30(-1.51%) |
Dec 10, 2007 | 19.66 | 19.92 | 19.54 | 19.91 | 481,141 | +0.10(+0.50%) |
Dec 07, 2007 | 20.05 | 20.05 | 19.73 | 19.81 | 405,364 | +0.00(+0.00%) |
Dec 06, 2007 | 19.51 | 19.85 | 19.30 | 19.81 | 777,188 | +0.17(+0.85%) |
Dec 05, 2007 | 19.79 | 19.79 | 19.53 | 19.65 | 671,237 | -0.20(-1.00%) |
Dec 04, 2007 | 19.91 | 20.05 | 19.61 | 19.84 | 431,246 | -0.26(-1.27%) |
Dec 03, 2007 | 20.26 | 20.30 | 19.97 | 20.10 | 507,589 | -0.12(-0.60%) |
Nov 30, 2007 | 19.99 | 20.39 | 19.99 | 20.22 | 690,116 | +0.25(+1.24%) |
Nov 29, 2007 | 20.11 | 20.31 | 19.86 | 19.97 | 471,573 | -0.36(-1.78%) |
Nov 28, 2007 | 19.44 | 20.37 | 19.44 | 20.34 | 657,833 | +0.90(+4.63%) |
Nov 27, 2007 | 18.83 | 19.53 | 18.79 | 19.44 | 780,051 | +0.40(+2.10%) |
Nov 26, 2007 | 19.15 | 19.28 | 19.01 | 19.03 | 520,004 | -0.10(-0.52%) |
Nov 23, 2007 | 19.23 | 19.31 | 19.10 | 19.13 | 248,305 | +0.12(+0.62%) |
Nov 21, 2007 | 19.00 | 19.10 | 18.89 | 19.02 | 721,580 | -0.26(-1.36%) |
Nov 20, 2007 | 18.99 | 19.33 | 18.93 | 19.28 | 867,210 | +0.19(+1.02%) |
Nov 19, 2007 | 19.29 | 19.34 | 18.89 | 19.08 | 885,981 | -0.35(-1.82%) |
Nov 16, 2007 | 19.53 | 19.61 | 19.33 | 19.44 | 692,476 | +0.04(+0.20%) |
Nov 15, 2007 | 20.03 | 20.08 | 19.37 | 19.40 | 669,664 | -0.95(-4.68%) |
Nov 14, 2007 | 20.42 | 20.62 | 20.31 | 20.35 | 468,843 | -0.02(-0.09%) |
Nov 13, 2007 | 19.77 | 20.39 | 19.77 | 20.37 | 411,974 | +0.57(+2.89%) |
Nov 12, 2007 | 20.13 | 20.26 | 19.78 | 19.80 | 593,890 | -0.48(-2.39%) |
Nov 09, 2007 | 20.27 | 20.67 | 20.21 | 20.29 | 1,120,652 | -0.31(-1.50%) |
Nov 08, 2007 | 20.74 | 20.93 | 19.98 | 20.59 | 879,950 | -0.24(-1.15%) |
Nov 07, 2007 | 21.56 | 21.60 | 20.80 | 20.84 | 716,074 | -0.67(-3.12%) |
Nov 06, 2007 | 21.49 | 21.54 | 21.29 | 21.51 | 355,021 | +0.19(+0.91%) |
Nov 05, 2007 | 21.17 | 21.45 | 20.98 | 21.31 | 377,571 | -0.19(-0.90%) |
Nov 02, 2007 | 21.76 | 21.80 | 21.48 | 21.51 | 491,366 | +0.19(+0.91%) |