Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 17.21 | 17.51 | 16.87 | 17.37 | 1,013,258 | +0.03(+0.16%) |
Jan 30, 2008 | 17.32 | 17.69 | 16.94 | 17.34 | 1,144,486 | -0.12(-0.70%) |
Jan 29, 2008 | 17.38 | 17.62 | 17.21 | 17.47 | 901,194 | +0.08(+0.43%) |
Jan 28, 2008 | 17.27 | 17.39 | 16.85 | 17.39 | 574,291 | +0.27(+1.59%) |
Jan 25, 2008 | 17.09 | 17.54 | 16.86 | 17.12 | 848,383 | +0.46(+2.76%) |
Jan 24, 2008 | 16.14 | 16.80 | 16.04 | 16.66 | 1,409,037 | +0.10(+0.62%) |
Jan 23, 2008 | 16.08 | 16.70 | 15.69 | 16.55 | 2,786,506 | -0.14(-0.84%) |
Jan 22, 2008 | 15.46 | 16.71 | 15.46 | 16.70 | 1,495,786 | -0.05(-0.28%) |
Jan 21, 2008 | 16.89 | 17.01 | 16.34 | 16.74 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 16.89 | 17.01 | 16.34 | 16.74 | 1,277,040 | -0.12(-0.72%) |
Jan 17, 2008 | 17.21 | 17.56 | 16.77 | 16.86 | 1,089,675 | -0.12(-0.72%) |
Jan 16, 2008 | 17.65 | 17.86 | 16.90 | 16.99 | 2,265,870 | -0.37(-2.11%) |
Jan 15, 2008 | 18.56 | 18.56 | 17.35 | 17.35 | 1,777,530 | -1.31(-7.00%) |
Jan 14, 2008 | 18.56 | 18.77 | 18.42 | 18.66 | 897,789 | +0.37(+2.00%) |
Jan 11, 2008 | 18.83 | 18.83 | 18.29 | 18.29 | 1,107,955 | -0.38(-2.01%) |
Jan 10, 2008 | 18.07 | 18.75 | 18.07 | 18.67 | 1,860,765 | +0.04(+0.20%) |
Jan 09, 2008 | 18.00 | 18.70 | 18.00 | 18.63 | 1,276,143 | +0.93(+5.25%) |
Jan 08, 2008 | 18.53 | 18.68 | 17.56 | 17.70 | 1,801,707 | -1.03(-5.51%) |
Jan 07, 2008 | 18.37 | 18.76 | 18.27 | 18.73 | 1,312,836 | +0.59(+3.26%) |
Jan 04, 2008 | 18.44 | 18.57 | 18.10 | 18.14 | 1,839,876 | -0.31(-1.68%) |
Jan 03, 2008 | 18.51 | 18.68 | 18.28 | 18.45 | 1,972,085 | +0.19(+1.03%) |
Jan 02, 2008 | 18.43 | 18.55 | 18.08 | 18.26 | 2,124,517 | +0.55(+3.13%) |
Jan 01, 2008 | 17.65 | 17.78 | 17.30 | 17.71 | 631,123 | +0.00(+0.00%) |
Dec 31, 2007 | 17.65 | 17.78 | 17.30 | 17.71 | 631,123 | +0.31(+1.78%) |
Dec 28, 2007 | 17.38 | 17.55 | 17.31 | 17.40 | 542,256 | +0.33(+1.93%) |
Dec 27, 2007 | 17.84 | 18.08 | 16.97 | 17.07 | 941,405 | -1.17(-6.43%) |
Dec 26, 2007 | 18.08 | 18.31 | 17.97 | 18.24 | 801,068 | +0.01(+0.05%) |
Dec 24, 2007 | 17.54 | 18.24 | 17.54 | 18.24 | 744,928 | +0.89(+5.14%) |
Dec 21, 2007 | 17.30 | 17.51 | 17.21 | 17.34 | 1,023,575 | +0.17(+0.98%) |
Dec 20, 2007 | 16.59 | 17.43 | 16.58 | 17.17 | 1,234,572 | +0.86(+5.30%) |
Dec 19, 2007 | 16.73 | 16.73 | 16.22 | 16.31 | 950,415 | -0.39(-2.31%) |
Dec 18, 2007 | 16.92 | 16.92 | 16.44 | 16.70 | 859,125 | +0.28(+1.72%) |
Dec 17, 2007 | 17.16 | 17.16 | 16.28 | 16.41 | 1,379,674 | -0.95(-5.46%) |
Dec 14, 2007 | 17.43 | 17.67 | 17.35 | 17.36 | 568,474 | -0.35(-1.96%) |
Dec 13, 2007 | 17.79 | 18.01 | 17.52 | 17.71 | 938,214 | -0.11(-0.63%) |
Dec 12, 2007 | 18.54 | 18.54 | 17.81 | 17.82 | 710,929 | -0.33(-1.81%) |
Dec 11, 2007 | 18.47 | 18.47 | 18.07 | 18.15 | 1,053,046 | -0.15(-0.82%) |
Dec 10, 2007 | 18.16 | 18.48 | 18.14 | 18.30 | 1,042,322 | +0.05(+0.26%) |
Dec 07, 2007 | 18.17 | 18.36 | 18.06 | 18.25 | 686,956 | +0.02(+0.10%) |
Dec 06, 2007 | 18.45 | 18.45 | 18.01 | 18.24 | 685,524 | -0.16(-0.87%) |
Dec 05, 2007 | 18.01 | 18.46 | 18.01 | 18.39 | 1,590,024 | +0.80(+4.54%) |
Dec 04, 2007 | 17.47 | 17.62 | 17.31 | 17.60 | 479,217 | +0.30(+1.74%) |
Dec 03, 2007 | 17.36 | 17.56 | 17.14 | 17.30 | 494,733 | -0.23(-1.34%) |
Nov 30, 2007 | 17.14 | 17.80 | 17.14 | 17.53 | 1,077,986 | +0.61(+3.61%) |
Nov 29, 2007 | 17.47 | 17.47 | 16.87 | 16.92 | 1,062,246 | -0.64(-3.64%) |
Nov 28, 2007 | 16.90 | 17.59 | 16.87 | 17.56 | 1,990,818 | +0.90(+5.41%) |
Nov 27, 2007 | 16.65 | 16.90 | 16.46 | 16.66 | 1,092,971 | +0.24(+1.49%) |
Nov 26, 2007 | 16.95 | 17.06 | 16.40 | 16.41 | 941,635 | -0.64(-3.74%) |
Nov 23, 2007 | 16.25 | 17.05 | 16.25 | 17.05 | 826,064 | +1.18(+7.46%) |
Nov 21, 2007 | 16.24 | 16.33 | 15.65 | 15.87 | 1,105,986 | -0.55(-3.37%) |
Nov 20, 2007 | 16.52 | 16.68 | 16.24 | 16.42 | 912,389 | +0.22(+1.33%) |
Nov 19, 2007 | 16.58 | 16.58 | 16.06 | 16.21 | 696,521 | -0.34(-2.04%) |
Nov 16, 2007 | 16.31 | 16.55 | 16.12 | 16.55 | 649,208 | +0.49(+3.04%) |
Nov 15, 2007 | 16.48 | 16.58 | 16.04 | 16.06 | 922,945 | -0.41(-2.51%) |
Nov 14, 2007 | 16.99 | 17.09 | 16.40 | 16.47 | 705,131 | -0.20(-1.18%) |
Nov 13, 2007 | 16.20 | 16.75 | 16.16 | 16.67 | 985,719 | +0.94(+5.97%) |
Nov 12, 2007 | 16.24 | 16.24 | 15.59 | 15.73 | 928,087 | -0.32(-1.99%) |
Nov 09, 2007 | 16.43 | 16.65 | 15.98 | 16.05 | 1,172,643 | -0.53(-3.17%) |
Nov 08, 2007 | 16.71 | 16.91 | 16.13 | 16.57 | 1,193,361 | +0.00(+0.00%) |
Nov 07, 2007 | 17.04 | 17.21 | 16.46 | 16.57 | 1,355,435 | -0.50(-2.91%) |
Nov 06, 2007 | 17.01 | 17.23 | 16.81 | 17.07 | 1,182,548 | -0.01(-0.06%) |
Nov 05, 2007 | 17.42 | 17.51 | 16.96 | 17.08 | 1,298,289 | -0.38(-2.20%) |
Nov 02, 2007 | 18.21 | 18.22 | 17.32 | 17.47 | 1,655,822 | -0.08(-0.43%) |