Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 21.45 | 23.11 | 21.44 | 22.75 | 565,731 | +0.91(+4.18%) |
Jan 30, 2008 | 21.38 | 22.79 | 21.23 | 21.84 | 452,039 | +0.35(+1.62%) |
Jan 29, 2008 | 22.26 | 22.47 | 21.48 | 21.49 | 561,238 | -0.59(-2.67%) |
Jan 28, 2008 | 21.04 | 22.12 | 20.89 | 22.08 | 432,160 | +0.95(+4.50%) |
Jan 25, 2008 | 21.54 | 22.29 | 20.86 | 21.13 | 740,411 | -0.14(-0.67%) |
Jan 24, 2008 | 21.02 | 21.69 | 20.87 | 21.27 | 902,127 | +0.35(+1.70%) |
Jan 23, 2008 | 18.82 | 21.64 | 18.11 | 20.92 | 1,441,604 | +2.63(+14.36%) |
Jan 22, 2008 | 17.02 | 19.48 | 16.83 | 18.29 | 958,693 | +0.18(+1.00%) |
Jan 21, 2008 | 16.91 | 18.16 | 16.64 | 18.11 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 16.91 | 18.16 | 16.64 | 18.11 | 972,231 | +1.21(+7.14%) |
Jan 17, 2008 | 19.04 | 19.04 | 16.88 | 16.90 | 870,284 | -2.03(-10.72%) |
Jan 16, 2008 | 19.24 | 19.65 | 18.66 | 18.93 | 437,461 | -0.33(-1.72%) |
Jan 15, 2008 | 19.08 | 19.32 | 18.86 | 19.26 | 362,187 | -0.05(-0.27%) |
Jan 14, 2008 | 19.11 | 19.69 | 18.65 | 19.32 | 434,015 | +0.38(+1.99%) |
Jan 11, 2008 | 19.26 | 19.64 | 18.79 | 18.94 | 349,465 | -0.54(-2.75%) |
Jan 10, 2008 | 19.24 | 19.80 | 18.87 | 19.48 | 382,960 | -0.08(-0.42%) |
Jan 09, 2008 | 19.26 | 19.70 | 18.79 | 19.56 | 396,523 | +0.23(+1.17%) |
Jan 08, 2008 | 20.39 | 20.65 | 19.25 | 19.33 | 415,197 | -0.97(-4.76%) |
Jan 07, 2008 | 20.07 | 20.71 | 19.82 | 20.30 | 456,412 | +0.35(+1.78%) |
Jan 04, 2008 | 20.65 | 20.88 | 19.87 | 19.94 | 401,401 | -0.95(-4.55%) |
Jan 03, 2008 | 20.94 | 21.51 | 20.89 | 20.89 | 388,957 | +0.11(+0.51%) |
Jan 02, 2008 | 21.85 | 22.04 | 20.75 | 20.79 | 580,531 | -1.11(-5.07%) |
Jan 01, 2008 | 22.15 | 22.31 | 21.64 | 21.90 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 22.15 | 22.31 | 21.64 | 21.90 | 309,045 | -0.23(-1.02%) |
Dec 28, 2007 | 22.04 | 22.97 | 22.04 | 22.12 | 342,574 | +0.11(+0.48%) |
Dec 27, 2007 | 23.55 | 23.58 | 22.02 | 22.02 | 385,625 | -1.57(-6.65%) |
Dec 26, 2007 | 23.35 | 23.98 | 23.35 | 23.59 | 358,742 | +0.11(+0.48%) |
Dec 24, 2007 | 23.58 | 23.77 | 23.41 | 23.48 | 177,184 | +0.01(+0.03%) |
Dec 21, 2007 | 23.41 | 23.69 | 22.98 | 23.47 | 799,354 | +0.45(+1.93%) |
Dec 20, 2007 | 23.02 | 23.24 | 22.60 | 23.02 | 429,112 | +0.00(+0.00%) |
Dec 19, 2007 | 22.46 | 23.10 | 22.16 | 23.02 | 352,381 | +0.61(+2.73%) |
Dec 18, 2007 | 21.81 | 22.42 | 21.42 | 22.41 | 310,503 | +0.90(+4.17%) |
Dec 17, 2007 | 21.66 | 21.98 | 21.47 | 21.51 | 504,385 | -0.45(-2.06%) |
Dec 14, 2007 | 22.41 | 22.64 | 21.94 | 21.97 | 326,538 | -0.71(-3.13%) |
Dec 13, 2007 | 21.77 | 22.76 | 21.65 | 22.68 | 280,102 | +0.67(+3.05%) |
Dec 12, 2007 | 22.36 | 22.64 | 21.54 | 22.00 | 388,295 | +0.29(+1.36%) |
Dec 11, 2007 | 22.95 | 22.98 | 21.56 | 21.71 | 456,306 | -1.18(-5.14%) |
Dec 10, 2007 | 23.05 | 23.06 | 22.56 | 22.89 | 259,746 | -0.17(-0.72%) |
Dec 07, 2007 | 23.67 | 23.67 | 22.91 | 23.05 | 312,093 | -0.60(-2.52%) |
Dec 06, 2007 | 22.49 | 23.67 | 22.49 | 23.65 | 322,960 | +1.17(+5.20%) |
Dec 05, 2007 | 22.59 | 22.80 | 22.22 | 22.48 | 351,188 | +0.27(+1.22%) |
Dec 04, 2007 | 21.63 | 22.52 | 21.51 | 22.21 | 378,358 | +0.33(+1.52%) |
Dec 03, 2007 | 22.39 | 22.41 | 21.64 | 21.88 | 849,107 | -0.92(-4.04%) |
Nov 30, 2007 | 23.44 | 23.66 | 22.57 | 22.80 | 382,994 | -0.14(-0.63%) |
Nov 29, 2007 | 22.97 | 23.45 | 22.63 | 22.94 | 443,292 | -0.07(-0.30%) |
Nov 28, 2007 | 22.23 | 23.15 | 22.23 | 23.01 | 310,503 | +0.97(+4.42%) |
Nov 27, 2007 | 21.33 | 22.20 | 21.32 | 22.03 | 369,609 | +0.81(+3.80%) |
Nov 26, 2007 | 22.21 | 22.23 | 21.23 | 21.23 | 418,377 | -1.01(-4.55%) |
Nov 23, 2007 | 21.45 | 22.47 | 21.45 | 22.24 | 125,102 | +1.00(+4.73%) |
Nov 21, 2007 | 21.47 | 21.69 | 21.23 | 21.23 | 324,551 | -0.46(-2.12%) |
Nov 20, 2007 | 21.32 | 22.15 | 21.22 | 21.69 | 544,540 | +0.20(+0.95%) |
Nov 19, 2007 | 21.93 | 21.93 | 21.24 | 21.49 | 295,199 | -0.63(-2.86%) |
Nov 16, 2007 | 23.04 | 23.04 | 21.69 | 22.12 | 619,019 | -0.79(-3.46%) |
Nov 15, 2007 | 23.46 | 23.74 | 22.73 | 22.92 | 352,778 | -0.88(-3.68%) |
Nov 14, 2007 | 23.35 | 24.08 | 23.20 | 23.79 | 545,070 | +0.45(+1.91%) |
Nov 13, 2007 | 24.08 | 24.08 | 22.99 | 23.35 | 367,886 | -0.14(-0.58%) |
Nov 12, 2007 | 24.21 | 24.58 | 23.32 | 23.48 | 424,381 | -0.71(-2.93%) |
Nov 09, 2007 | 25.10 | 25.10 | 24.08 | 24.19 | 398,101 | -1.03(-4.07%) |
Nov 08, 2007 | 25.11 | 25.38 | 24.49 | 25.22 | 449,852 | +0.28(+1.12%) |
Nov 07, 2007 | 25.27 | 25.34 | 24.55 | 24.94 | 445,677 | -0.60(-2.33%) |
Nov 06, 2007 | 25.48 | 25.65 | 25.14 | 25.54 | 417,582 | +0.19(+0.74%) |
Nov 05, 2007 | 25.22 | 25.66 | 24.64 | 25.35 | 433,816 | +0.08(+0.30%) |
Nov 02, 2007 | 25.52 | 25.87 | 24.67 | 25.27 | 401,812 | +0.13(+0.51%) |