Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 18.19 | 19.15 | 18.09 | 18.95 | 988,000 | +0.65(+3.53%) |
Jan 30, 2008 | 18.76 | 18.94 | 18.17 | 18.30 | 724,213 | -0.56(-2.96%) |
Jan 29, 2008 | 19.15 | 19.15 | 18.46 | 18.86 | 636,261 | +0.00(+0.00%) |
Jan 28, 2008 | 18.53 | 18.86 | 18.21 | 18.86 | 671,472 | +0.33(+1.78%) |
Jan 25, 2008 | 19.18 | 19.42 | 18.35 | 18.53 | 618,842 | -0.42(-2.21%) |
Jan 24, 2008 | 19.39 | 19.39 | 18.12 | 18.95 | 1,017,494 | -0.17(-0.88%) |
Jan 23, 2008 | 17.55 | 19.25 | 17.55 | 19.12 | 1,165,841 | +1.11(+6.15%) |
Jan 22, 2008 | 16.85 | 18.65 | 16.73 | 18.01 | 1,163,230 | +0.49(+2.81%) |
Jan 21, 2008 | 17.47 | 18.07 | 17.31 | 17.52 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 17.47 | 18.07 | 17.31 | 17.52 | 1,303,524 | -0.05(-0.29%) |
Jan 17, 2008 | 17.79 | 18.07 | 17.37 | 17.57 | 619,539 | -0.19(-1.07%) |
Jan 16, 2008 | 17.33 | 18.16 | 17.23 | 17.76 | 782,469 | +0.34(+1.98%) |
Jan 15, 2008 | 17.49 | 17.81 | 17.23 | 17.41 | 805,450 | -0.39(-2.18%) |
Jan 14, 2008 | 17.99 | 18.18 | 17.42 | 17.80 | 806,186 | +0.12(+0.71%) |
Jan 11, 2008 | 17.81 | 18.00 | 17.31 | 17.68 | 699,882 | -0.23(-1.31%) |
Jan 10, 2008 | 16.97 | 18.37 | 16.87 | 17.91 | 1,174,653 | +0.72(+4.18%) |
Jan 09, 2008 | 16.69 | 17.29 | 16.15 | 17.19 | 703,593 | +0.44(+2.63%) |
Jan 08, 2008 | 17.77 | 18.20 | 16.75 | 16.75 | 534,012 | -0.88(-4.99%) |
Jan 07, 2008 | 17.41 | 17.99 | 16.94 | 17.63 | 573,126 | +0.34(+1.95%) |
Jan 04, 2008 | 17.60 | 17.68 | 17.24 | 17.30 | 615,970 | -0.43(-2.44%) |
Jan 03, 2008 | 18.48 | 18.75 | 17.70 | 17.73 | 449,759 | -0.73(-3.93%) |
Jan 02, 2008 | 18.57 | 18.94 | 18.20 | 18.45 | 458,572 | -0.17(-0.91%) |
Jan 01, 2008 | 18.13 | 18.67 | 17.93 | 18.62 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 18.13 | 18.67 | 17.93 | 18.62 | 507,428 | +0.37(+2.05%) |
Dec 28, 2007 | 18.62 | 18.98 | 17.92 | 18.25 | 472,295 | -0.45(-2.39%) |
Dec 27, 2007 | 18.93 | 19.29 | 18.68 | 18.70 | 718,606 | -0.49(-2.56%) |
Dec 26, 2007 | 19.23 | 19.56 | 18.85 | 19.19 | 453,304 | -0.33(-1.69%) |
Dec 24, 2007 | 18.78 | 19.52 | 18.75 | 19.52 | 261,621 | +0.59(+3.14%) |
Dec 21, 2007 | 18.59 | 19.06 | 18.43 | 18.92 | 1,050,575 | +0.59(+3.24%) |
Dec 20, 2007 | 18.18 | 18.34 | 17.51 | 18.33 | 393,455 | +0.31(+1.71%) |
Dec 19, 2007 | 17.87 | 18.07 | 17.52 | 18.02 | 477,963 | +0.10(+0.53%) |
Dec 18, 2007 | 17.02 | 18.12 | 17.02 | 17.93 | 979,137 | +1.04(+6.17%) |
Dec 17, 2007 | 17.30 | 17.30 | 16.76 | 16.89 | 576,686 | -0.56(-3.20%) |
Dec 14, 2007 | 18.00 | 18.29 | 17.41 | 17.44 | 565,940 | -0.63(-3.49%) |
Dec 13, 2007 | 18.12 | 18.22 | 17.78 | 18.07 | 516,018 | -0.24(-1.32%) |
Dec 12, 2007 | 19.06 | 19.27 | 17.97 | 18.32 | 1,335,911 | -0.26(-1.38%) |
Dec 11, 2007 | 19.63 | 19.73 | 18.37 | 18.57 | 1,061,774 | -1.00(-5.10%) |
Dec 10, 2007 | 19.60 | 19.80 | 19.26 | 19.57 | 447,578 | +0.10(+0.49%) |
Dec 07, 2007 | 19.37 | 19.76 | 19.31 | 19.47 | 477,707 | +0.12(+0.61%) |
Dec 06, 2007 | 18.46 | 19.36 | 18.44 | 19.36 | 541,921 | +0.82(+4.43%) |
Dec 05, 2007 | 18.16 | 18.54 | 18.04 | 18.54 | 462,441 | +0.61(+3.40%) |
Dec 04, 2007 | 18.32 | 18.45 | 17.72 | 17.93 | 501,974 | -0.53(-2.86%) |
Dec 03, 2007 | 18.83 | 18.83 | 18.37 | 18.45 | 571,258 | -0.20(-1.06%) |
Nov 30, 2007 | 19.02 | 19.36 | 18.49 | 18.65 | 925,831 | +0.14(+0.75%) |
Nov 29, 2007 | 18.40 | 18.70 | 18.03 | 18.51 | 448,259 | +0.04(+0.20%) |
Nov 28, 2007 | 17.63 | 18.53 | 17.41 | 18.48 | 806,009 | +1.07(+6.15%) |
Nov 27, 2007 | 16.78 | 17.41 | 16.67 | 17.41 | 706,745 | +0.63(+3.76%) |
Nov 26, 2007 | 17.64 | 17.68 | 16.71 | 16.78 | 843,486 | -0.94(-5.30%) |
Nov 23, 2007 | 17.55 | 17.92 | 17.35 | 17.71 | 192,774 | +0.26(+1.51%) |
Nov 21, 2007 | 16.93 | 17.57 | 16.75 | 17.45 | 518,743 | +0.25(+1.45%) |
Nov 20, 2007 | 17.63 | 17.97 | 16.80 | 17.20 | 750,780 | -0.35(-2.01%) |
Nov 19, 2007 | 17.71 | 17.92 | 17.27 | 17.55 | 502,720 | -0.42(-2.33%) |
Nov 16, 2007 | 18.23 | 18.37 | 17.60 | 17.97 | 568,368 | -0.23(-1.25%) |
Nov 15, 2007 | 18.33 | 18.45 | 17.74 | 18.20 | 533,468 | -0.26(-1.39%) |
Nov 14, 2007 | 18.89 | 18.98 | 18.34 | 18.45 | 454,940 | -0.36(-1.91%) |
Nov 13, 2007 | 18.19 | 18.88 | 17.90 | 18.81 | 892,158 | +0.76(+4.18%) |
Nov 12, 2007 | 17.77 | 18.46 | 17.76 | 18.06 | 755,688 | +0.30(+1.69%) |
Nov 09, 2007 | 17.43 | 18.04 | 17.22 | 17.76 | 959,370 | +0.05(+0.29%) |
Nov 08, 2007 | 17.19 | 17.83 | 16.98 | 17.71 | 1,115,741 | +0.51(+2.94%) |
Nov 07, 2007 | 17.49 | 17.60 | 17.02 | 17.20 | 1,091,202 | -0.64(-3.58%) |
Nov 06, 2007 | 18.70 | 18.70 | 17.24 | 17.84 | 1,113,287 | -0.23(-1.30%) |
Nov 05, 2007 | 18.06 | 18.28 | 17.75 | 18.07 | 896,110 | -0.03(-0.16%) |
Nov 02, 2007 | 18.53 | 18.53 | 17.60 | 18.10 | 1,072,933 | -0.48(-2.57%) |