Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 22.29 | 25.79 | 22.07 | 25.52 | 902,916 | +3.00(+13.34%) |
Jan 30, 2008 | 21.54 | 23.02 | 21.49 | 22.51 | 607,681 | +0.86(+3.96%) |
Jan 29, 2008 | 21.28 | 22.07 | 21.04 | 21.66 | 406,724 | +0.23(+1.08%) |
Jan 28, 2008 | 19.25 | 21.51 | 18.70 | 21.42 | 411,687 | +2.27(+11.87%) |
Jan 25, 2008 | 19.27 | 19.45 | 18.76 | 19.15 | 398,533 | +0.12(+0.63%) |
Jan 24, 2008 | 19.25 | 19.48 | 18.30 | 19.03 | 497,095 | -0.04(-0.20%) |
Jan 23, 2008 | 16.50 | 19.37 | 16.50 | 19.07 | 433,425 | +2.21(+13.09%) |
Jan 22, 2008 | 15.86 | 17.32 | 15.34 | 16.86 | 293,442 | +0.82(+5.11%) |
Jan 21, 2008 | 16.86 | 16.95 | 15.80 | 16.04 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 16.86 | 16.95 | 15.80 | 16.04 | 347,835 | -0.65(-3.89%) |
Jan 17, 2008 | 17.27 | 17.27 | 16.40 | 16.69 | 189,947 | -0.48(-2.78%) |
Jan 16, 2008 | 17.00 | 17.55 | 16.89 | 17.17 | 346,493 | +0.28(+1.63%) |
Jan 15, 2008 | 17.88 | 17.88 | 16.84 | 16.89 | 217,439 | -1.04(-5.82%) |
Jan 14, 2008 | 17.87 | 18.09 | 17.50 | 17.94 | 155,204 | +0.29(+1.65%) |
Jan 11, 2008 | 18.17 | 18.40 | 17.50 | 17.65 | 182,972 | -0.70(-3.82%) |
Jan 10, 2008 | 17.68 | 18.68 | 17.23 | 18.35 | 288,007 | +0.78(+4.46%) |
Jan 09, 2008 | 17.20 | 17.56 | 16.77 | 17.56 | 271,354 | +0.40(+2.30%) |
Jan 08, 2008 | 18.64 | 18.64 | 17.15 | 17.17 | 386,374 | -1.34(-7.25%) |
Jan 07, 2008 | 17.82 | 18.98 | 17.74 | 18.51 | 320,919 | +0.81(+4.55%) |
Jan 04, 2008 | 18.52 | 18.55 | 17.54 | 17.70 | 305,714 | -0.64(-3.49%) |
Jan 03, 2008 | 19.49 | 19.55 | 18.33 | 18.35 | 320,518 | -0.92(-4.76%) |
Jan 02, 2008 | 19.46 | 20.08 | 19.12 | 19.26 | 402,264 | -0.19(-0.96%) |
Jan 01, 2008 | 19.58 | 19.71 | 18.90 | 19.45 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 19.58 | 19.71 | 18.90 | 19.45 | 262,307 | +0.06(+0.31%) |
Dec 28, 2007 | 19.82 | 19.93 | 19.19 | 19.39 | 222,609 | -0.26(-1.33%) |
Dec 27, 2007 | 19.75 | 20.28 | 19.05 | 19.65 | 502,001 | -0.22(-1.13%) |
Dec 26, 2007 | 19.90 | 19.96 | 19.14 | 19.87 | 171,436 | -0.18(-0.89%) |
Dec 24, 2007 | 19.65 | 20.12 | 19.65 | 20.05 | 49,633 | +0.20(+1.01%) |
Dec 21, 2007 | 19.78 | 20.02 | 19.48 | 19.85 | 427,919 | +0.45(+2.34%) |
Dec 20, 2007 | 19.47 | 19.47 | 18.67 | 19.40 | 256,349 | +0.28(+1.44%) |
Dec 19, 2007 | 19.20 | 19.21 | 18.61 | 19.12 | 179,887 | +0.00(+0.00%) |
Dec 18, 2007 | 18.74 | 19.16 | 18.35 | 19.12 | 266,544 | +0.49(+2.64%) |
Dec 17, 2007 | 18.50 | 18.93 | 18.38 | 18.63 | 193,546 | -0.05(-0.28%) |
Dec 14, 2007 | 18.85 | 19.16 | 18.36 | 18.68 | 305,311 | -0.49(-2.57%) |
Dec 13, 2007 | 19.51 | 19.51 | 18.64 | 19.17 | 262,922 | -0.60(-3.05%) |
Dec 12, 2007 | 20.92 | 20.92 | 19.25 | 19.78 | 408,984 | -0.60(-2.96%) |
Dec 11, 2007 | 22.03 | 22.03 | 20.37 | 20.38 | 184,045 | -1.33(-6.14%) |
Dec 10, 2007 | 20.89 | 22.18 | 20.54 | 21.72 | 254,202 | +0.75(+3.59%) |
Dec 07, 2007 | 21.45 | 21.45 | 20.78 | 20.96 | 175,057 | -0.42(-1.95%) |
Dec 06, 2007 | 19.94 | 21.54 | 19.94 | 21.38 | 249,910 | +1.36(+6.78%) |
Dec 05, 2007 | 19.90 | 20.28 | 19.60 | 20.02 | 240,386 | -0.22(-1.10%) |
Dec 04, 2007 | 20.16 | 20.45 | 19.77 | 20.25 | 222,142 | -0.17(-0.84%) |
Dec 03, 2007 | 20.14 | 20.42 | 19.51 | 20.42 | 177,070 | +0.24(+1.18%) |
Nov 30, 2007 | 20.49 | 20.84 | 20.17 | 20.18 | 208,459 | +0.18(+0.89%) |
Nov 29, 2007 | 20.04 | 20.04 | 19.50 | 20.00 | 149,972 | -0.12(-0.59%) |
Nov 28, 2007 | 19.44 | 20.30 | 19.44 | 20.12 | 193,301 | +0.68(+3.49%) |
Nov 27, 2007 | 19.81 | 19.81 | 19.05 | 19.44 | 301,019 | +0.12(+0.62%) |
Nov 26, 2007 | 20.11 | 20.11 | 19.21 | 19.32 | 281,836 | -0.78(-3.89%) |
Nov 23, 2007 | 20.58 | 20.65 | 19.63 | 20.11 | 196,923 | -0.36(-1.75%) |
Nov 21, 2007 | 20.83 | 21.17 | 20.45 | 20.46 | 236,929 | -0.49(-2.35%) |
Nov 20, 2007 | 21.18 | 21.19 | 20.19 | 20.96 | 279,077 | -0.22(-1.06%) |
Nov 19, 2007 | 21.84 | 21.84 | 21.04 | 21.18 | 256,483 | -1.01(-4.57%) |
Nov 16, 2007 | 22.25 | 22.62 | 21.92 | 22.19 | 160,972 | -0.03(-0.13%) |
Nov 15, 2007 | 22.42 | 22.77 | 21.99 | 22.22 | 145,277 | -0.39(-1.71%) |
Nov 14, 2007 | 22.69 | 23.56 | 22.35 | 22.61 | 214,362 | -0.02(-0.10%) |
Nov 13, 2007 | 22.05 | 22.86 | 22.00 | 22.63 | 162,314 | +0.75(+3.41%) |
Nov 12, 2007 | 22.13 | 22.74 | 21.66 | 21.89 | 226,824 | +0.06(+0.27%) |
Nov 09, 2007 | 20.47 | 22.27 | 19.88 | 21.83 | 466,418 | +0.99(+4.76%) |
Nov 08, 2007 | 19.52 | 20.99 | 19.33 | 20.84 | 442,138 | +1.47(+7.58%) |
Nov 07, 2007 | 20.20 | 20.25 | 19.37 | 19.37 | 358,432 | -1.11(-5.42%) |
Nov 06, 2007 | 20.43 | 20.56 | 19.89 | 20.48 | 189,679 | +0.08(+0.40%) |
Nov 05, 2007 | 19.93 | 20.79 | 19.84 | 20.40 | 308,665 | +0.21(+1.03%) |
Nov 02, 2007 | 21.24 | 21.24 | 19.75 | 20.19 | 401,895 | -1.03(-4.85%) |