Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 17.82 | 19.07 | 17.60 | 18.51 | 556,961 | +0.33(+1.84%) |
Jan 30, 2008 | 18.53 | 18.83 | 18.11 | 18.18 | 293,754 | -0.61(-3.23%) |
Jan 29, 2008 | 18.52 | 18.94 | 18.03 | 18.78 | 439,719 | +0.35(+1.91%) |
Jan 28, 2008 | 17.85 | 18.45 | 17.18 | 18.43 | 356,276 | +0.70(+3.97%) |
Jan 25, 2008 | 17.74 | 18.13 | 17.47 | 17.73 | 538,711 | +0.09(+0.50%) |
Jan 24, 2008 | 19.01 | 19.34 | 17.49 | 17.64 | 627,499 | -1.17(-6.22%) |
Jan 23, 2008 | 16.61 | 18.86 | 16.60 | 18.81 | 995,699 | +1.78(+10.42%) |
Jan 22, 2008 | 15.96 | 17.80 | 15.96 | 17.03 | 759,052 | +0.39(+2.32%) |
Jan 21, 2008 | 16.93 | 17.14 | 16.26 | 16.65 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 16.93 | 17.14 | 16.26 | 16.65 | 397,682 | -0.18(-1.10%) |
Jan 17, 2008 | 17.04 | 17.34 | 16.45 | 16.83 | 585,802 | -0.28(-1.64%) |
Jan 16, 2008 | 16.38 | 17.39 | 16.33 | 17.11 | 598,840 | +0.57(+3.45%) |
Jan 15, 2008 | 16.62 | 16.84 | 16.26 | 16.54 | 851,828 | -0.47(-2.79%) |
Jan 14, 2008 | 17.19 | 17.23 | 16.87 | 17.02 | 488,193 | +0.04(+0.26%) |
Jan 11, 2008 | 17.01 | 17.25 | 16.75 | 16.97 | 548,599 | -0.19(-1.13%) |
Jan 10, 2008 | 17.16 | 17.54 | 16.83 | 17.17 | 729,295 | -0.15(-0.86%) |
Jan 09, 2008 | 16.79 | 17.32 | 16.67 | 17.32 | 485,684 | +0.57(+3.41%) |
Jan 08, 2008 | 16.99 | 17.36 | 16.56 | 16.74 | 830,154 | -0.24(-1.40%) |
Jan 07, 2008 | 17.23 | 17.66 | 16.88 | 16.98 | 734,386 | -0.20(-1.18%) |
Jan 04, 2008 | 17.46 | 17.69 | 17.03 | 17.18 | 652,642 | -0.48(-2.74%) |
Jan 03, 2008 | 18.17 | 18.26 | 17.61 | 17.67 | 513,530 | -0.45(-2.47%) |
Jan 02, 2008 | 18.41 | 18.59 | 17.76 | 18.12 | 430,164 | -0.36(-1.95%) |
Jan 01, 2008 | 18.40 | 18.69 | 18.25 | 18.48 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 18.40 | 18.69 | 18.25 | 18.48 | 262,126 | -0.04(-0.19%) |
Dec 28, 2007 | 19.04 | 19.09 | 18.37 | 18.51 | 430,108 | -0.23(-1.22%) |
Dec 27, 2007 | 19.86 | 19.86 | 18.74 | 18.74 | 407,283 | -1.05(-5.29%) |
Dec 26, 2007 | 19.55 | 20.09 | 19.00 | 19.79 | 437,104 | +0.44(+2.27%) |
Dec 24, 2007 | 19.99 | 20.29 | 19.23 | 19.35 | 250,863 | -0.87(-4.30%) |
Dec 21, 2007 | 20.50 | 20.83 | 20.10 | 20.22 | 986,614 | +0.08(+0.39%) |
Dec 20, 2007 | 19.40 | 20.66 | 19.40 | 20.14 | 1,237,942 | +0.83(+4.28%) |
Dec 19, 2007 | 18.96 | 19.78 | 18.73 | 19.31 | 563,844 | +0.25(+1.34%) |
Dec 18, 2007 | 18.62 | 19.23 | 18.13 | 19.06 | 931,117 | +0.69(+3.78%) |
Dec 17, 2007 | 18.31 | 18.70 | 18.20 | 18.36 | 1,006,672 | -0.10(-0.52%) |
Dec 14, 2007 | 18.85 | 18.94 | 18.05 | 18.46 | 637,795 | -0.68(-3.54%) |
Dec 13, 2007 | 18.88 | 19.20 | 18.48 | 19.14 | 383,177 | -0.03(-0.14%) |
Dec 12, 2007 | 19.99 | 20.28 | 18.66 | 19.16 | 602,754 | -0.05(-0.27%) |
Dec 11, 2007 | 20.83 | 21.12 | 19.16 | 19.21 | 830,197 | -1.56(-7.49%) |
Dec 10, 2007 | 20.71 | 20.86 | 20.09 | 20.77 | 789,564 | -0.11(-0.51%) |
Dec 07, 2007 | 20.25 | 21.06 | 19.93 | 20.88 | 720,998 | +0.63(+3.13%) |
Dec 06, 2007 | 17.97 | 20.26 | 17.97 | 20.24 | 1,100,612 | +2.26(+12.56%) |
Dec 05, 2007 | 18.15 | 18.25 | 17.68 | 17.98 | 557,359 | +0.12(+0.69%) |
Dec 04, 2007 | 17.80 | 18.24 | 17.50 | 17.86 | 933,715 | -0.14(-0.78%) |
Dec 03, 2007 | 18.90 | 18.90 | 17.90 | 18.00 | 609,358 | -0.91(-4.83%) |
Nov 30, 2007 | 19.16 | 19.59 | 18.82 | 18.92 | 464,523 | +0.22(+1.18%) |
Nov 29, 2007 | 19.27 | 19.40 | 18.58 | 18.70 | 429,368 | -0.71(-3.67%) |
Nov 28, 2007 | 18.63 | 19.64 | 18.41 | 19.41 | 530,510 | +1.09(+5.95%) |
Nov 27, 2007 | 18.25 | 18.82 | 18.16 | 18.32 | 683,132 | +0.10(+0.53%) |
Nov 26, 2007 | 19.19 | 19.27 | 18.19 | 18.22 | 560,886 | -1.06(-5.52%) |
Nov 23, 2007 | 19.17 | 19.60 | 19.06 | 19.28 | 143,122 | +0.22(+1.15%) |
Nov 21, 2007 | 18.92 | 19.72 | 18.79 | 19.06 | 437,901 | +0.07(+0.37%) |
Nov 20, 2007 | 19.50 | 19.81 | 18.49 | 18.99 | 811,636 | -0.58(-2.96%) |
Nov 19, 2007 | 20.41 | 20.46 | 19.55 | 19.57 | 687,626 | -1.02(-4.95%) |
Nov 16, 2007 | 21.17 | 21.17 | 20.30 | 20.59 | 496,265 | -0.53(-2.50%) |
Nov 15, 2007 | 21.22 | 21.31 | 20.85 | 21.12 | 726,395 | -0.24(-1.11%) |
Nov 14, 2007 | 21.81 | 21.82 | 21.14 | 21.36 | 310,820 | -0.38(-1.74%) |
Nov 13, 2007 | 20.89 | 21.79 | 20.89 | 21.74 | 249,839 | +0.78(+3.73%) |
Nov 12, 2007 | 20.78 | 21.34 | 20.73 | 20.95 | 397,706 | +0.07(+0.34%) |
Nov 09, 2007 | 20.38 | 21.24 | 19.92 | 20.88 | 648,745 | +0.18(+0.85%) |
Nov 08, 2007 | 20.43 | 20.80 | 19.66 | 20.71 | 634,268 | +0.42(+2.08%) |
Nov 07, 2007 | 21.37 | 21.37 | 20.22 | 20.29 | 436,991 | -1.18(-5.49%) |
Nov 06, 2007 | 21.27 | 21.50 | 20.88 | 21.46 | 372,028 | +0.33(+1.58%) |
Nov 05, 2007 | 21.18 | 21.73 | 21.10 | 21.13 | 739,847 | -0.05(-0.25%) |
Nov 02, 2007 | 21.66 | 21.88 | 21.10 | 21.18 | 789,792 | -0.11(-0.50%) |