Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 19.85 | 21.46 | 19.84 | 21.33 | 95,608 | +1.11(+5.52%) |
Jan 30, 2008 | 20.20 | 21.17 | 19.93 | 20.21 | 147,288 | -0.08(-0.38%) |
Jan 29, 2008 | 19.95 | 20.62 | 19.46 | 20.29 | 147,591 | +0.33(+1.65%) |
Jan 28, 2008 | 18.65 | 19.96 | 18.65 | 19.96 | 101,683 | +1.31(+7.04%) |
Jan 25, 2008 | 20.48 | 20.48 | 18.62 | 18.65 | 113,793 | -1.56(-7.71%) |
Jan 24, 2008 | 20.50 | 20.63 | 19.49 | 20.20 | 118,753 | -0.22(-1.08%) |
Jan 23, 2008 | 18.63 | 20.55 | 18.63 | 20.43 | 129,792 | +1.35(+7.09%) |
Jan 22, 2008 | 18.12 | 19.85 | 17.78 | 19.07 | 128,792 | +0.20(+1.05%) |
Jan 21, 2008 | 19.31 | 19.80 | 18.65 | 18.88 | 135,285 | +0.00(+0.00%) |
Jan 18, 2008 | 19.31 | 19.80 | 18.65 | 18.88 | 135,285 | -0.29(-1.51%) |
Jan 17, 2008 | 19.53 | 19.89 | 18.88 | 19.17 | 120,417 | -0.32(-1.65%) |
Jan 16, 2008 | 19.02 | 19.93 | 18.78 | 19.49 | 80,779 | +0.67(+3.57%) |
Jan 15, 2008 | 19.27 | 19.42 | 18.80 | 18.82 | 108,319 | -0.77(-3.94%) |
Jan 14, 2008 | 19.29 | 19.67 | 19.12 | 19.59 | 86,247 | +0.43(+2.23%) |
Jan 11, 2008 | 19.36 | 20.01 | 19.15 | 19.16 | 151,577 | -0.44(-2.22%) |
Jan 10, 2008 | 18.94 | 21.32 | 18.46 | 19.59 | 299,068 | +0.42(+2.19%) |
Jan 09, 2008 | 18.05 | 19.18 | 18.05 | 19.17 | 136,702 | +1.01(+5.55%) |
Jan 08, 2008 | 19.18 | 19.18 | 18.13 | 18.17 | 126,621 | -0.96(-5.03%) |
Jan 07, 2008 | 18.77 | 19.46 | 18.72 | 19.13 | 191,470 | +0.37(+1.95%) |
Jan 04, 2008 | 19.16 | 19.81 | 18.76 | 18.76 | 118,293 | -0.66(-3.38%) |
Jan 03, 2008 | 19.59 | 19.95 | 19.30 | 19.42 | 138,163 | -0.26(-1.32%) |
Jan 02, 2008 | 20.01 | 20.11 | 19.43 | 19.68 | 96,469 | -0.40(-2.02%) |
Jan 01, 2008 | 20.62 | 20.62 | 19.85 | 20.08 | 159,162 | +0.00(+0.00%) |
Dec 31, 2007 | 20.62 | 20.62 | 19.85 | 20.08 | 159,162 | -0.68(-3.27%) |
Dec 28, 2007 | 21.01 | 21.14 | 20.55 | 20.76 | 77,964 | -0.06(-0.29%) |
Dec 27, 2007 | 21.59 | 21.66 | 20.82 | 20.82 | 64,635 | -0.93(-4.28%) |
Dec 26, 2007 | 21.49 | 21.88 | 21.20 | 21.75 | 98,531 | +0.02(+0.07%) |
Dec 24, 2007 | 21.89 | 21.89 | 21.46 | 21.74 | 37,052 | +0.09(+0.42%) |
Dec 21, 2007 | 21.30 | 21.65 | 21.04 | 21.65 | 242,393 | +0.82(+3.92%) |
Dec 20, 2007 | 20.64 | 20.88 | 19.98 | 20.83 | 93,416 | +0.45(+2.21%) |
Dec 19, 2007 | 20.47 | 20.54 | 20.00 | 20.38 | 77,918 | -0.24(-1.15%) |
Dec 18, 2007 | 20.13 | 20.66 | 19.72 | 20.62 | 114,629 | +0.69(+3.49%) |
Dec 17, 2007 | 19.79 | 20.34 | 19.59 | 19.92 | 92,422 | +0.02(+0.12%) |
Dec 14, 2007 | 20.24 | 20.58 | 19.85 | 19.90 | 84,726 | -0.66(-3.19%) |
Dec 13, 2007 | 20.16 | 20.63 | 20.00 | 20.56 | 89,401 | +0.17(+0.82%) |
Dec 12, 2007 | 21.08 | 21.08 | 20.20 | 20.39 | 100,112 | +0.05(+0.26%) |
Dec 11, 2007 | 21.27 | 21.34 | 20.28 | 20.33 | 124,119 | -0.86(-4.07%) |
Dec 10, 2007 | 21.04 | 21.37 | 20.85 | 21.20 | 99,322 | +0.18(+0.87%) |
Dec 07, 2007 | 21.37 | 21.37 | 20.85 | 21.01 | 91,435 | -0.34(-1.61%) |
Dec 06, 2007 | 21.07 | 21.41 | 20.82 | 21.36 | 207,114 | +0.21(+0.97%) |
Dec 05, 2007 | 20.75 | 21.27 | 20.69 | 21.15 | 123,534 | +0.38(+1.84%) |
Dec 04, 2007 | 20.74 | 21.12 | 20.56 | 20.77 | 94,513 | -0.27(-1.27%) |
Dec 03, 2007 | 21.24 | 21.32 | 20.67 | 21.04 | 81,000 | -0.25(-1.18%) |
Nov 30, 2007 | 20.63 | 21.34 | 20.63 | 21.29 | 185,645 | +1.00(+4.93%) |
Nov 29, 2007 | 20.46 | 21.07 | 20.23 | 20.29 | 246,878 | -2.15(-9.56%) |
Nov 28, 2007 | 21.38 | 22.45 | 21.38 | 22.43 | 110,662 | +1.11(+5.23%) |
Nov 27, 2007 | 20.79 | 21.38 | 20.68 | 21.32 | 91,166 | +0.63(+3.03%) |
Nov 26, 2007 | 21.93 | 22.05 | 20.62 | 20.69 | 89,242 | -1.24(-5.67%) |
Nov 23, 2007 | 21.56 | 22.14 | 21.50 | 21.94 | 29,862 | +0.58(+2.72%) |
Nov 21, 2007 | 21.43 | 21.96 | 21.15 | 21.36 | 58,975 | -0.29(-1.34%) |
Nov 20, 2007 | 21.13 | 21.74 | 20.96 | 21.65 | 123,294 | +0.48(+2.27%) |
Nov 19, 2007 | 21.12 | 21.40 | 20.77 | 21.17 | 135,866 | -0.20(-0.93%) |
Nov 16, 2007 | 21.45 | 21.54 | 20.92 | 21.37 | 136,125 | +0.00(+0.00%) |
Nov 15, 2007 | 21.15 | 21.65 | 20.95 | 21.37 | 125,674 | +0.07(+0.32%) |
Nov 14, 2007 | 21.88 | 22.07 | 21.17 | 21.30 | 131,181 | -0.39(-1.80%) |
Nov 13, 2007 | 20.97 | 21.71 | 20.88 | 21.69 | 283,953 | +0.81(+3.88%) |
Nov 12, 2007 | 20.88 | 21.86 | 20.75 | 20.88 | 145,569 | -0.05(-0.22%) |
Nov 09, 2007 | 19.70 | 21.10 | 19.70 | 20.92 | 159,739 | +0.87(+4.34%) |
Nov 08, 2007 | 19.62 | 20.16 | 19.39 | 20.05 | 111,349 | +0.65(+3.35%) |
Nov 07, 2007 | 19.60 | 19.87 | 19.40 | 19.40 | 177,303 | -0.47(-2.38%) |
Nov 06, 2007 | 19.66 | 19.90 | 19.56 | 19.88 | 83,024 | +0.24(+1.21%) |
Nov 05, 2007 | 19.71 | 19.98 | 19.51 | 19.64 | 142,156 | -0.44(-2.21%) |
Nov 02, 2007 | 20.19 | 20.37 | 19.45 | 20.08 | 156,270 | +0.18(+0.88%) |