Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 17.42 | 18.34 | 17.21 | 18.18 | 1,400,697 | +0.77(+4.41%) |
Jan 30, 2008 | 17.52 | 17.96 | 17.35 | 17.42 | 688,642 | -0.25(-1.40%) |
Jan 29, 2008 | 17.54 | 17.89 | 17.48 | 17.66 | 838,938 | +0.19(+1.08%) |
Jan 28, 2008 | 17.21 | 17.54 | 16.94 | 17.47 | 922,968 | +0.23(+1.34%) |
Jan 25, 2008 | 17.75 | 18.12 | 17.05 | 17.24 | 1,124,539 | -0.20(-1.16%) |
Jan 24, 2008 | 16.89 | 18.04 | 16.52 | 17.44 | 1,684,406 | +1.20(+7.41%) |
Jan 23, 2008 | 15.44 | 16.34 | 15.31 | 16.24 | 1,723,536 | +0.37(+2.33%) |
Jan 22, 2008 | 15.31 | 16.42 | 15.22 | 15.87 | 1,648,264 | -0.22(-1.35%) |
Jan 21, 2008 | 16.09 | 16.09 | 16.09 | 16.09 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 16.07 | 16.45 | 15.72 | 16.09 | 1,636,862 | +0.22(+1.42%) |
Jan 17, 2008 | 16.21 | 16.47 | 15.78 | 15.86 | 1,070,133 | -0.17(-1.08%) |
Jan 16, 2008 | 16.50 | 16.73 | 15.63 | 16.04 | 1,004,168 | -0.57(-3.45%) |
Jan 15, 2008 | 17.07 | 17.38 | 16.51 | 16.61 | 675,654 | -0.72(-4.14%) |
Jan 14, 2008 | 17.43 | 17.74 | 17.25 | 17.33 | 955,934 | -0.05(-0.29%) |
Jan 11, 2008 | 17.68 | 17.84 | 17.15 | 17.38 | 584,446 | -0.49(-2.72%) |
Jan 10, 2008 | 17.87 | 18.05 | 17.54 | 17.87 | 629,379 | -0.12(-0.68%) |
Jan 09, 2008 | 17.87 | 18.26 | 17.60 | 17.99 | 556,518 | +0.05(+0.28%) |
Jan 08, 2008 | 18.23 | 18.71 | 17.88 | 17.94 | 455,806 | -0.29(-1.59%) |
Jan 07, 2008 | 18.23 | 18.34 | 17.50 | 18.23 | 749,951 | +0.04(+0.20%) |
Jan 04, 2008 | 18.67 | 19.01 | 18.09 | 18.19 | 633,405 | -0.67(-3.57%) |
Jan 03, 2008 | 19.52 | 19.55 | 18.78 | 18.87 | 641,471 | -0.47(-2.44%) |
Jan 02, 2008 | 20.03 | 20.42 | 18.93 | 19.34 | 602,317 | -0.67(-3.33%) |
Jan 01, 2008 | 20.00 | 20.00 | 20.00 | 20.00 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 20.00 | 20.30 | 19.73 | 20.00 | 376,056 | -0.09(-0.47%) |
Dec 28, 2007 | 19.96 | 20.26 | 19.93 | 20.10 | 340,415 | -0.03(-0.14%) |
Dec 27, 2007 | 20.37 | 20.68 | 19.85 | 20.13 | 291,726 | -0.29(-1.42%) |
Dec 26, 2007 | 20.21 | 20.64 | 20.16 | 20.42 | 205,970 | +0.17(+0.86%) |
Dec 24, 2007 | 20.11 | 20.47 | 19.93 | 20.24 | 225,153 | +0.31(+1.56%) |
Dec 21, 2007 | 19.42 | 20.02 | 19.24 | 19.93 | 450,803 | +0.76(+3.97%) |
Dec 20, 2007 | 18.89 | 19.62 | 18.87 | 19.17 | 579,155 | -0.48(-2.43%) |
Dec 19, 2007 | 19.74 | 19.97 | 19.43 | 19.65 | 456,764 | -0.06(-0.29%) |
Dec 18, 2007 | 19.68 | 19.95 | 19.02 | 19.71 | 649,656 | +0.03(+0.15%) |
Dec 17, 2007 | 20.06 | 20.16 | 19.51 | 19.68 | 406,219 | -0.49(-2.41%) |
Dec 14, 2007 | 20.34 | 20.34 | 19.56 | 20.16 | 386,810 | -0.36(-1.73%) |
Dec 13, 2007 | 21.10 | 21.10 | 20.25 | 20.52 | 537,293 | -0.73(-3.44%) |
Dec 12, 2007 | 21.77 | 21.77 | 20.90 | 21.25 | 263,258 | +0.06(+0.27%) |
Dec 11, 2007 | 21.38 | 21.79 | 20.87 | 21.19 | 478,713 | -0.43(-1.98%) |
Dec 10, 2007 | 21.72 | 21.72 | 21.41 | 21.62 | 406,364 | +0.00(+0.00%) |
Dec 07, 2007 | 21.66 | 21.71 | 21.50 | 21.62 | 496,790 | +0.11(+0.51%) |
Dec 06, 2007 | 21.60 | 21.82 | 21.18 | 21.51 | 516,650 | -0.10(-0.47%) |
Dec 05, 2007 | 21.38 | 21.82 | 21.34 | 21.61 | 405,590 | +0.61(+2.90%) |
Dec 04, 2007 | 21.37 | 21.37 | 20.85 | 21.00 | 518,405 | -0.48(-2.23%) |
Dec 03, 2007 | 21.39 | 21.84 | 20.76 | 21.48 | 626,514 | -0.09(-0.40%) |
Nov 30, 2007 | 21.16 | 21.68 | 20.92 | 21.57 | 613,326 | +0.66(+3.15%) |
Nov 29, 2007 | 20.69 | 21.24 | 20.32 | 20.91 | 592,643 | +0.20(+0.94%) |
Nov 28, 2007 | 19.84 | 20.93 | 19.76 | 20.71 | 583,502 | +1.07(+5.42%) |
Nov 27, 2007 | 19.63 | 19.75 | 19.33 | 19.65 | 601,430 | +0.15(+0.78%) |
Nov 26, 2007 | 19.56 | 20.05 | 19.40 | 19.50 | 595,203 | -0.01(-0.07%) |
Nov 23, 2007 | 19.13 | 19.59 | 19.02 | 19.51 | 221,741 | +0.64(+3.42%) |
Nov 21, 2007 | 19.54 | 20.33 | 18.77 | 18.87 | 783,250 | -0.67(-3.41%) |
Nov 20, 2007 | 19.02 | 19.67 | 19.02 | 19.53 | 581,049 | +0.55(+2.90%) |
Nov 19, 2007 | 19.36 | 19.55 | 18.74 | 18.98 | 583,767 | -0.51(-2.64%) |
Nov 16, 2007 | 19.51 | 19.76 | 19.16 | 19.50 | 325,420 | +0.07(+0.37%) |
Nov 15, 2007 | 19.95 | 19.97 | 19.26 | 19.42 | 647,476 | -0.64(-3.21%) |
Nov 14, 2007 | 20.14 | 20.29 | 19.93 | 20.07 | 280,417 | +0.08(+0.40%) |
Nov 13, 2007 | 19.27 | 20.04 | 19.27 | 19.99 | 648,827 | +0.92(+4.83%) |
Nov 12, 2007 | 20.47 | 20.54 | 18.97 | 19.07 | 814,870 | -1.37(-6.70%) |
Nov 09, 2007 | 20.47 | 20.66 | 20.24 | 20.44 | 687,523 | -0.24(-1.16%) |
Nov 08, 2007 | 21.22 | 21.71 | 20.47 | 20.68 | 472,559 | -0.39(-1.86%) |
Nov 07, 2007 | 20.92 | 21.55 | 20.90 | 21.07 | 656,498 | +0.14(+0.69%) |
Nov 06, 2007 | 21.96 | 22.25 | 20.74 | 20.92 | 2,332,970 | -0.78(-3.57%) |
Nov 05, 2007 | 21.95 | 21.95 | 21.40 | 21.70 | 387,969 | -0.32(-1.45%) |
Nov 02, 2007 | 21.39 | 22.37 | 21.21 | 22.02 | 658,727 | +0.31(+1.44%) |