Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 18.35 | 19.33 | 18.15 | 19.27 | 758,607 | +0.68(+3.66%) |
Jan 30, 2008 | 18.74 | 19.00 | 18.57 | 18.59 | 524,715 | -0.23(-1.23%) |
Jan 29, 2008 | 18.38 | 18.82 | 18.23 | 18.82 | 631,306 | +0.60(+3.29%) |
Jan 28, 2008 | 17.90 | 18.26 | 17.61 | 18.22 | 565,751 | +0.25(+1.39%) |
Jan 25, 2008 | 17.91 | 18.16 | 17.71 | 17.97 | 592,862 | +0.21(+1.20%) |
Jan 24, 2008 | 18.19 | 18.23 | 17.57 | 17.76 | 782,424 | -0.42(-2.34%) |
Jan 23, 2008 | 17.26 | 18.20 | 17.01 | 18.18 | 901,719 | +0.52(+2.93%) |
Jan 22, 2008 | 17.20 | 17.93 | 17.04 | 17.66 | 1,052,897 | -0.22(-1.26%) |
Jan 21, 2008 | 18.22 | 18.43 | 17.54 | 17.89 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 18.22 | 18.43 | 17.54 | 17.89 | 1,122,453 | -0.27(-1.51%) |
Jan 17, 2008 | 19.12 | 19.28 | 18.11 | 18.16 | 902,127 | -0.92(-4.84%) |
Jan 16, 2008 | 19.09 | 19.45 | 18.97 | 19.08 | 915,742 | -0.04(-0.23%) |
Jan 15, 2008 | 18.88 | 19.22 | 18.72 | 19.13 | 744,927 | +0.07(+0.36%) |
Jan 14, 2008 | 18.92 | 19.12 | 18.71 | 19.06 | 625,199 | +0.27(+1.43%) |
Jan 11, 2008 | 19.02 | 19.25 | 18.66 | 18.79 | 758,126 | -0.34(-1.79%) |
Jan 10, 2008 | 18.84 | 19.35 | 18.66 | 19.13 | 893,253 | +0.12(+0.62%) |
Jan 09, 2008 | 18.89 | 19.07 | 18.47 | 19.02 | 992,948 | +0.07(+0.40%) |
Jan 08, 2008 | 19.51 | 19.56 | 18.82 | 18.94 | 1,238,030 | -0.47(-2.41%) |
Jan 07, 2008 | 19.27 | 19.72 | 19.22 | 19.41 | 1,333,840 | +0.19(+1.01%) |
Jan 04, 2008 | 19.85 | 19.91 | 19.09 | 19.22 | 1,076,882 | -0.87(-4.32%) |
Jan 03, 2008 | 20.60 | 20.66 | 19.99 | 20.08 | 640,235 | -0.44(-2.13%) |
Jan 02, 2008 | 20.30 | 20.90 | 20.25 | 20.52 | 1,100,179 | +0.12(+0.58%) |
Jan 01, 2008 | 20.58 | 20.66 | 20.35 | 20.40 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 20.58 | 20.66 | 20.35 | 20.40 | 527,496 | -0.19(-0.94%) |
Dec 28, 2007 | 20.83 | 20.96 | 20.45 | 20.60 | 486,142 | +0.01(+0.06%) |
Dec 27, 2007 | 20.70 | 20.78 | 20.47 | 20.58 | 572,479 | -0.29(-1.41%) |
Dec 26, 2007 | 20.80 | 20.95 | 20.62 | 20.88 | 479,575 | -0.12(-0.59%) |
Dec 24, 2007 | 21.00 | 21.25 | 20.81 | 21.00 | 218,857 | -0.18(-0.85%) |
Dec 21, 2007 | 20.96 | 21.26 | 20.66 | 21.18 | 1,313,798 | +0.36(+1.71%) |
Dec 20, 2007 | 20.46 | 20.83 | 20.24 | 20.83 | 739,297 | +0.55(+2.71%) |
Dec 19, 2007 | 20.63 | 20.68 | 20.05 | 20.28 | 704,923 | -0.30(-1.46%) |
Dec 18, 2007 | 20.23 | 20.68 | 19.95 | 20.58 | 1,007,685 | +0.61(+3.03%) |
Dec 17, 2007 | 20.56 | 20.61 | 19.85 | 19.97 | 1,052,719 | -0.67(-3.24%) |
Dec 14, 2007 | 20.72 | 20.81 | 20.45 | 20.64 | 1,100,428 | -0.12(-0.60%) |
Dec 13, 2007 | 20.58 | 20.76 | 20.33 | 20.76 | 743,870 | +0.05(+0.24%) |
Dec 12, 2007 | 21.18 | 21.18 | 20.43 | 20.71 | 975,651 | -0.03(-0.15%) |
Dec 11, 2007 | 21.51 | 21.70 | 20.73 | 20.75 | 1,152,738 | -0.76(-3.54%) |
Dec 10, 2007 | 20.68 | 21.51 | 20.65 | 21.51 | 1,511,601 | +0.93(+4.52%) |
Dec 07, 2007 | 20.73 | 21.25 | 20.14 | 20.58 | 1,589,394 | +1.14(+5.88%) |
Dec 06, 2007 | 18.98 | 19.60 | 18.98 | 19.43 | 670,669 | +0.40(+2.10%) |
Dec 05, 2007 | 18.93 | 19.07 | 18.81 | 19.04 | 929,612 | +0.31(+1.63%) |
Dec 04, 2007 | 18.45 | 18.87 | 18.34 | 18.73 | 818,158 | +0.16(+0.84%) |
Dec 03, 2007 | 19.05 | 19.10 | 18.53 | 18.57 | 901,967 | -0.39(-2.07%) |
Nov 30, 2007 | 18.81 | 19.04 | 18.75 | 18.97 | 733,252 | +0.31(+1.64%) |
Nov 29, 2007 | 18.60 | 18.73 | 18.49 | 18.66 | 646,802 | -0.02(-0.10%) |
Nov 28, 2007 | 18.10 | 18.73 | 18.07 | 18.68 | 733,965 | +0.57(+3.14%) |
Nov 27, 2007 | 17.84 | 18.25 | 17.84 | 18.11 | 681,931 | +0.31(+1.75%) |
Nov 26, 2007 | 18.19 | 18.52 | 17.76 | 17.80 | 615,247 | -0.39(-2.16%) |
Nov 23, 2007 | 18.16 | 18.33 | 18.11 | 18.19 | 269,260 | +0.09(+0.52%) |
Nov 21, 2007 | 18.11 | 18.49 | 17.86 | 18.10 | 841,193 | -0.07(-0.41%) |
Nov 20, 2007 | 18.24 | 18.33 | 17.92 | 18.17 | 776,696 | -0.03(-0.17%) |
Nov 19, 2007 | 18.43 | 18.43 | 17.89 | 18.20 | 770,908 | -0.34(-1.82%) |
Nov 16, 2007 | 18.79 | 18.89 | 18.40 | 18.54 | 1,097,065 | -0.20(-1.07%) |
Nov 15, 2007 | 19.04 | 19.06 | 18.67 | 18.74 | 753,000 | -0.30(-1.57%) |
Nov 14, 2007 | 19.65 | 19.65 | 19.01 | 19.04 | 533,917 | -0.56(-2.87%) |
Nov 13, 2007 | 18.99 | 19.61 | 18.99 | 19.60 | 981,781 | +0.68(+3.60%) |
Nov 12, 2007 | 18.81 | 19.10 | 18.80 | 18.92 | 988,784 | +0.07(+0.36%) |
Nov 09, 2007 | 18.71 | 19.02 | 18.59 | 18.85 | 671,149 | -0.04(-0.20%) |
Nov 08, 2007 | 18.52 | 18.95 | 18.50 | 18.89 | 965,590 | +0.46(+2.47%) |
Nov 07, 2007 | 18.29 | 18.84 | 18.17 | 18.44 | 1,038,055 | -0.12(-0.64%) |
Nov 06, 2007 | 18.54 | 18.65 | 18.32 | 18.55 | 848,467 | +0.01(+0.03%) |
Nov 05, 2007 | 18.44 | 18.74 | 18.42 | 18.55 | 893,767 | -0.21(-1.10%) |
Nov 02, 2007 | 18.98 | 19.04 | 18.65 | 18.75 | 765,334 | -0.19(-0.99%) |