Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 19.54 | 20.11 | 19.20 | 19.76 | 373,101 | -0.14(-0.69%) |
Jan 30, 2008 | 19.60 | 20.83 | 19.02 | 19.90 | 340,081 | +0.20(+0.99%) |
Jan 29, 2008 | 19.72 | 20.11 | 19.09 | 19.70 | 265,611 | +0.13(+0.65%) |
Jan 28, 2008 | 19.08 | 19.64 | 18.81 | 19.57 | 196,080 | +0.42(+2.20%) |
Jan 25, 2008 | 19.58 | 19.87 | 19.05 | 19.15 | 287,456 | -0.08(-0.41%) |
Jan 24, 2008 | 18.76 | 20.17 | 18.53 | 19.23 | 211,815 | +0.53(+2.83%) |
Jan 23, 2008 | 18.40 | 18.89 | 17.64 | 18.70 | 330,125 | -0.09(-0.47%) |
Jan 22, 2008 | 18.12 | 19.19 | 16.98 | 18.79 | 286,333 | +0.11(+0.58%) |
Jan 21, 2008 | 18.98 | 19.02 | 18.36 | 18.68 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 18.98 | 19.02 | 18.36 | 18.68 | 380,348 | -0.25(-1.35%) |
Jan 17, 2008 | 20.09 | 20.09 | 18.56 | 18.94 | 373,509 | -1.06(-5.29%) |
Jan 16, 2008 | 20.92 | 20.92 | 19.88 | 19.99 | 291,034 | -0.86(-4.13%) |
Jan 15, 2008 | 21.43 | 21.62 | 20.73 | 20.86 | 411,370 | -0.91(-4.19%) |
Jan 14, 2008 | 21.42 | 22.37 | 20.13 | 21.77 | 403,418 | +0.53(+2.49%) |
Jan 11, 2008 | 21.85 | 22.24 | 21.23 | 21.24 | 177,006 | -0.76(-3.47%) |
Jan 10, 2008 | 22.82 | 22.91 | 21.99 | 22.00 | 673,827 | -0.79(-3.48%) |
Jan 09, 2008 | 21.65 | 23.07 | 21.40 | 22.80 | 440,065 | +1.15(+5.29%) |
Jan 08, 2008 | 20.84 | 21.66 | 20.52 | 21.65 | 427,713 | +0.89(+4.29%) |
Jan 07, 2008 | 20.91 | 21.30 | 20.71 | 20.76 | 288,374 | +0.13(+0.62%) |
Jan 04, 2008 | 21.55 | 21.77 | 20.49 | 20.63 | 494,473 | -1.00(-4.62%) |
Jan 03, 2008 | 21.28 | 21.80 | 21.25 | 21.63 | 443,382 | +0.50(+2.36%) |
Jan 02, 2008 | 20.24 | 21.30 | 20.02 | 21.13 | 371,514 | +0.94(+4.66%) |
Jan 01, 2008 | 19.96 | 20.19 | 19.40 | 20.19 | 170,472 | +0.00(+0.00%) |
Dec 31, 2007 | 19.96 | 20.19 | 19.40 | 20.19 | 170,472 | +0.06(+0.29%) |
Dec 28, 2007 | 20.62 | 20.85 | 20.00 | 20.13 | 131,580 | -0.20(-0.96%) |
Dec 27, 2007 | 20.61 | 21.14 | 20.22 | 20.33 | 161,387 | -0.49(-2.35%) |
Dec 26, 2007 | 20.28 | 21.06 | 20.10 | 20.82 | 245,572 | +0.40(+1.97%) |
Dec 24, 2007 | 20.06 | 20.43 | 19.85 | 20.42 | 248,972 | +0.25(+1.26%) |
Dec 21, 2007 | 20.33 | 20.43 | 19.89 | 20.16 | 862,368 | +0.17(+0.83%) |
Dec 20, 2007 | 19.84 | 20.23 | 19.69 | 19.99 | 212,631 | +0.32(+1.64%) |
Dec 19, 2007 | 19.96 | 20.15 | 19.21 | 19.67 | 269,796 | -0.25(-1.28%) |
Dec 18, 2007 | 18.71 | 20.04 | 18.64 | 19.93 | 378,205 | +1.33(+7.17%) |
Dec 17, 2007 | 18.43 | 19.08 | 18.16 | 18.59 | 740,485 | -0.02(-0.11%) |
Dec 14, 2007 | 17.68 | 18.88 | 17.65 | 18.61 | 3,764,798 | +0.79(+4.45%) |
Dec 13, 2007 | 17.87 | 18.04 | 17.63 | 17.82 | 355,747 | -0.34(-1.89%) |
Dec 12, 2007 | 17.91 | 18.22 | 17.43 | 18.16 | 278,473 | +0.65(+3.69%) |
Dec 11, 2007 | 17.24 | 17.85 | 17.16 | 17.52 | 240,805 | +0.26(+1.53%) |
Dec 10, 2007 | 17.19 | 17.27 | 16.36 | 17.25 | 253,055 | +0.20(+1.15%) |
Dec 07, 2007 | 18.22 | 18.22 | 16.99 | 17.06 | 216,408 | -1.82(-9.65%) |
Dec 06, 2007 | 17.25 | 18.90 | 16.91 | 18.88 | 353,102 | +1.45(+8.32%) |
Dec 05, 2007 | 18.22 | 18.22 | 17.36 | 17.43 | 283,577 | -0.33(-1.87%) |
Dec 04, 2007 | 18.24 | 18.24 | 17.73 | 17.76 | 87,536 | -0.41(-2.26%) |
Dec 03, 2007 | 18.71 | 18.71 | 18.06 | 18.17 | 73,599 | -0.30(-1.64%) |
Nov 30, 2007 | 18.80 | 18.80 | 18.12 | 18.48 | 101,467 | +0.07(+0.37%) |
Nov 29, 2007 | 18.76 | 18.78 | 18.35 | 18.41 | 54,816 | +0.03(+0.16%) |
Nov 28, 2007 | 18.14 | 18.88 | 17.63 | 18.38 | 299,140 | -0.32(-1.73%) |
Nov 27, 2007 | 19.82 | 21.01 | 18.41 | 18.70 | 264,284 | -0.82(-4.21%) |
Nov 26, 2007 | 21.09 | 21.09 | 19.42 | 19.52 | 155,671 | -1.28(-6.17%) |
Nov 23, 2007 | 20.11 | 21.42 | 20.11 | 20.81 | 124,404 | +0.66(+3.26%) |
Nov 21, 2007 | 19.29 | 20.87 | 19.26 | 20.15 | 299,297 | +0.90(+4.68%) |
Nov 20, 2007 | 17.64 | 19.28 | 17.54 | 19.25 | 202,321 | +1.55(+8.74%) |
Nov 19, 2007 | 17.99 | 18.40 | 17.61 | 17.70 | 62,881 | -0.46(-2.53%) |
Nov 16, 2007 | 18.01 | 18.53 | 17.63 | 18.16 | 194,563 | +0.04(+0.22%) |
Nov 15, 2007 | 17.20 | 18.18 | 17.18 | 18.12 | 286,027 | +0.88(+5.11%) |
Nov 14, 2007 | 18.52 | 18.56 | 17.10 | 17.24 | 244,276 | -0.78(-4.35%) |
Nov 13, 2007 | 17.76 | 18.03 | 16.96 | 18.03 | 124,537 | +0.27(+1.54%) |
Nov 12, 2007 | 18.05 | 18.09 | 16.77 | 17.75 | 166,491 | -0.43(-2.37%) |
Nov 09, 2007 | 18.44 | 18.44 | 17.93 | 18.18 | 158,427 | -0.32(-1.75%) |
Nov 08, 2007 | 18.71 | 18.71 | 18.29 | 18.51 | 143,728 | -0.12(-0.63%) |
Nov 07, 2007 | 18.86 | 19.58 | 18.39 | 18.62 | 251,830 | -0.38(-2.01%) |
Nov 06, 2007 | 19.38 | 19.38 | 18.27 | 19.00 | 93,402 | -0.37(-1.92%) |
Nov 05, 2007 | 19.56 | 19.81 | 19.34 | 19.38 | 276,441 | -0.16(-0.80%) |
Nov 02, 2007 | 19.57 | 19.59 | 18.89 | 19.53 | 122,801 | +0.02(+0.10%) |