Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 17.46 | 18.47 | 17.19 | 18.40 | 417,389 | +0.75(+4.24%) |
Jan 30, 2008 | 16.52 | 17.85 | 16.01 | 17.65 | 3,207,943 | +1.27(+7.73%) |
Jan 29, 2008 | 15.67 | 16.61 | 15.54 | 16.39 | 2,446,503 | +0.82(+5.25%) |
Jan 28, 2008 | 15.90 | 15.91 | 15.36 | 15.57 | 494,452 | -0.12(-0.76%) |
Jan 25, 2008 | 15.77 | 16.55 | 15.59 | 15.69 | 597,628 | +0.01(+0.06%) |
Jan 24, 2008 | 16.29 | 16.54 | 15.41 | 15.68 | 717,561 | -0.72(-4.38%) |
Jan 23, 2008 | 14.46 | 16.45 | 14.18 | 16.40 | 1,256,524 | +1.54(+10.34%) |
Jan 22, 2008 | 14.19 | 15.68 | 14.19 | 14.86 | 1,230,697 | -0.17(-1.13%) |
Jan 21, 2008 | 16.11 | 16.19 | 14.72 | 15.03 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 16.11 | 16.19 | 14.72 | 15.03 | 685,467 | -0.77(-4.86%) |
Jan 17, 2008 | 17.23 | 17.70 | 15.53 | 15.80 | 1,160,339 | -1.44(-8.33%) |
Jan 16, 2008 | 17.06 | 17.67 | 16.82 | 17.23 | 1,258,830 | +0.00(+0.00%) |
Jan 15, 2008 | 17.45 | 17.57 | 17.12 | 17.23 | 275,149 | -0.55(-3.08%) |
Jan 14, 2008 | 17.70 | 18.12 | 17.52 | 17.78 | 223,374 | -0.05(-0.28%) |
Jan 11, 2008 | 17.65 | 17.83 | 17.12 | 17.83 | 1,140,207 | +0.28(+1.59%) |
Jan 10, 2008 | 17.44 | 17.66 | 16.71 | 17.55 | 1,657,611 | +0.21(+1.21%) |
Jan 09, 2008 | 18.96 | 18.99 | 17.33 | 17.34 | 609,185 | -1.54(-8.14%) |
Jan 08, 2008 | 19.46 | 19.69 | 18.72 | 18.88 | 146,599 | -0.31(-1.61%) |
Jan 07, 2008 | 19.53 | 19.66 | 18.94 | 19.19 | 322,378 | -0.21(-1.08%) |
Jan 04, 2008 | 19.81 | 19.81 | 19.28 | 19.40 | 181,294 | -0.56(-2.80%) |
Jan 03, 2008 | 20.03 | 20.28 | 19.84 | 19.96 | 324,584 | -0.10(-0.50%) |
Jan 02, 2008 | 21.06 | 21.06 | 19.82 | 20.06 | 340,327 | -0.76(-3.64%) |
Jan 01, 2008 | 19.70 | 20.90 | 19.34 | 20.81 | 387,967 | +0.00(+0.00%) |
Dec 31, 2007 | 19.70 | 20.90 | 19.34 | 20.81 | 387,967 | +1.08(+5.46%) |
Dec 28, 2007 | 19.62 | 20.07 | 19.58 | 19.74 | 175,578 | +0.12(+0.61%) |
Dec 27, 2007 | 20.05 | 20.38 | 19.39 | 19.62 | 236,268 | -0.68(-3.34%) |
Dec 26, 2007 | 20.69 | 20.88 | 19.98 | 20.29 | 194,129 | -0.49(-2.35%) |
Dec 24, 2007 | 21.03 | 21.87 | 20.57 | 20.78 | 67,183 | -0.50(-2.34%) |
Dec 21, 2007 | 19.41 | 21.28 | 19.21 | 21.28 | 336,610 | +2.08(+10.86%) |
Dec 20, 2007 | 19.20 | 19.49 | 18.85 | 19.20 | 1,175,561 | +0.01(+0.05%) |
Dec 19, 2007 | 18.96 | 19.24 | 18.75 | 19.19 | 646,461 | +0.20(+1.05%) |
Dec 18, 2007 | 19.61 | 19.73 | 18.49 | 18.99 | 577,072 | -0.30(-1.55%) |
Dec 17, 2007 | 19.68 | 19.76 | 19.02 | 19.29 | 296,808 | -0.59(-2.96%) |
Dec 14, 2007 | 19.92 | 20.37 | 19.81 | 19.88 | 86,636 | -0.41(-2.02%) |
Dec 13, 2007 | 20.85 | 21.05 | 19.95 | 20.28 | 213,281 | -0.91(-4.28%) |
Dec 12, 2007 | 21.14 | 21.67 | 21.00 | 21.19 | 1,137,610 | +0.47(+2.26%) |
Dec 11, 2007 | 22.12 | 22.62 | 20.68 | 20.72 | 380,035 | -1.44(-6.48%) |
Dec 10, 2007 | 21.44 | 22.24 | 21.30 | 22.16 | 530,761 | +0.82(+3.83%) |
Dec 07, 2007 | 21.44 | 21.59 | 21.08 | 21.34 | 643,052 | -0.13(-0.60%) |
Dec 06, 2007 | 21.78 | 21.78 | 20.99 | 21.47 | 178,285 | -0.42(-1.91%) |
Dec 05, 2007 | 22.06 | 22.22 | 21.36 | 21.89 | 182,096 | +0.09(+0.41%) |
Dec 04, 2007 | 22.08 | 22.18 | 21.70 | 21.80 | 82,925 | -0.28(-1.26%) |
Dec 03, 2007 | 22.62 | 22.94 | 22.00 | 22.08 | 127,848 | -0.89(-3.86%) |
Nov 30, 2007 | 22.39 | 23.43 | 22.39 | 22.97 | 288,102 | +0.83(+3.74%) |
Nov 29, 2007 | 22.53 | 22.62 | 21.89 | 22.14 | 138,477 | -0.45(-1.99%) |
Nov 28, 2007 | 21.34 | 22.76 | 21.34 | 22.59 | 236,845 | +1.25(+5.84%) |
Nov 27, 2007 | 20.94 | 21.50 | 20.49 | 21.34 | 214,484 | +0.60(+2.88%) |
Nov 26, 2007 | 20.19 | 21.35 | 20.12 | 20.74 | 537,720 | +0.63(+3.12%) |
Nov 23, 2007 | 20.40 | 20.53 | 20.11 | 20.11 | 98,568 | -0.06(-0.30%) |
Nov 21, 2007 | 20.94 | 21.13 | 19.59 | 20.17 | 514,100 | -0.97(-4.58%) |
Nov 20, 2007 | 20.38 | 21.63 | 20.35 | 21.14 | 338,622 | +0.51(+2.46%) |
Nov 19, 2007 | 22.32 | 22.49 | 20.63 | 20.63 | 223,509 | -1.64(-7.34%) |
Nov 16, 2007 | 23.19 | 23.19 | 21.99 | 22.27 | 125,141 | -0.63(-2.74%) |
Nov 15, 2007 | 23.20 | 23.87 | 22.60 | 22.90 | 347,647 | -0.59(-2.51%) |
Nov 14, 2007 | 23.07 | 24.06 | 22.77 | 23.49 | 265,623 | +0.56(+2.44%) |
Nov 13, 2007 | 22.91 | 23.41 | 22.30 | 22.93 | 252,488 | +0.35(+1.55%) |
Nov 12, 2007 | 21.94 | 23.15 | 21.94 | 22.58 | 211,105 | +0.58(+2.63%) |
Nov 09, 2007 | 22.34 | 22.67 | 21.94 | 22.00 | 206,663 | -0.93(-4.05%) |
Nov 08, 2007 | 23.35 | 23.94 | 22.15 | 22.93 | 339,826 | +0.01(+0.04%) |
Nov 07, 2007 | 22.55 | 23.63 | 22.34 | 22.92 | 387,155 | +0.04(+0.17%) |
Nov 06, 2007 | 22.99 | 23.31 | 22.58 | 22.88 | 229,024 | -0.24(-1.04%) |
Nov 05, 2007 | 23.10 | 23.41 | 22.36 | 23.12 | 214,584 | -0.23(-0.98%) |
Nov 02, 2007 | 24.43 | 24.43 | 22.95 | 23.35 | 307,838 | -1.11(-4.53%) |