Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 14.62 | 15.27 | 14.36 | 15.18 | 5,224,898 | +0.32(+2.15%) |
Jan 30, 2008 | 14.97 | 15.19 | 14.79 | 14.86 | 4,553,552 | -0.17(-1.15%) |
Jan 29, 2008 | 15.07 | 15.74 | 14.50 | 15.03 | 5,305,989 | +0.30(+2.02%) |
Jan 28, 2008 | 14.32 | 14.73 | 13.83 | 14.73 | 5,568,686 | +0.42(+2.94%) |
Jan 25, 2008 | 14.48 | 14.58 | 14.13 | 14.31 | 5,841,519 | +0.19(+1.38%) |
Jan 24, 2008 | 15.94 | 15.94 | 13.78 | 14.12 | 8,488,361 | -1.66(-10.51%) |
Jan 23, 2008 | 15.00 | 15.83 | 14.89 | 15.78 | 3,376,362 | +0.48(+3.14%) |
Jan 22, 2008 | 14.32 | 15.68 | 14.26 | 15.30 | 2,326,617 | +0.19(+1.25%) |
Jan 21, 2008 | 15.33 | 15.79 | 14.92 | 15.11 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 15.33 | 15.79 | 14.92 | 15.11 | 3,191,905 | -0.15(-0.96%) |
Jan 17, 2008 | 15.93 | 16.08 | 15.18 | 15.25 | 4,385,793 | -0.65(-4.08%) |
Jan 16, 2008 | 15.25 | 16.17 | 15.07 | 15.90 | 3,594,530 | +0.65(+4.29%) |
Jan 15, 2008 | 15.79 | 15.95 | 15.24 | 15.25 | 3,493,803 | -0.81(-5.05%) |
Jan 14, 2008 | 15.98 | 16.24 | 15.67 | 16.06 | 1,951,167 | +0.18(+1.12%) |
Jan 11, 2008 | 15.94 | 16.21 | 15.39 | 15.88 | 2,355,377 | -0.17(-1.04%) |
Jan 10, 2008 | 15.56 | 16.30 | 15.42 | 16.05 | 3,057,378 | +0.35(+2.20%) |
Jan 09, 2008 | 15.64 | 15.76 | 15.09 | 15.70 | 3,167,252 | +0.08(+0.48%) |
Jan 08, 2008 | 16.24 | 16.49 | 15.58 | 15.63 | 2,860,363 | -0.53(-3.28%) |
Jan 07, 2008 | 16.13 | 16.42 | 15.96 | 16.16 | 2,771,191 | +0.08(+0.47%) |
Jan 04, 2008 | 16.68 | 16.96 | 16.04 | 16.08 | 2,719,090 | -0.86(-5.07%) |
Jan 03, 2008 | 17.33 | 17.47 | 16.88 | 16.94 | 1,307,978 | -0.33(-1.91%) |
Jan 02, 2008 | 17.54 | 17.68 | 17.10 | 17.27 | 1,502,055 | -0.38(-2.14%) |
Jan 01, 2008 | 17.70 | 18.04 | 17.49 | 17.65 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 17.70 | 17.92 | 17.49 | 17.65 | 1,535,724 | -0.39(-2.16%) |
Dec 28, 2007 | 18.07 | 18.19 | 17.85 | 18.04 | 857,911 | +0.03(+0.15%) |
Dec 27, 2007 | 18.48 | 18.48 | 18.01 | 18.01 | 981,416 | -0.43(-2.34%) |
Dec 26, 2007 | 18.28 | 18.49 | 18.19 | 18.44 | 1,073,290 | +0.06(+0.32%) |
Dec 24, 2007 | 18.56 | 18.71 | 18.32 | 18.38 | 396,121 | +0.02(+0.09%) |
Dec 21, 2007 | 18.28 | 18.45 | 18.04 | 18.36 | 1,730,856 | +0.41(+2.26%) |
Dec 20, 2007 | 18.23 | 18.34 | 17.56 | 17.96 | 1,629,651 | -0.10(-0.54%) |
Dec 19, 2007 | 18.05 | 18.43 | 17.81 | 18.06 | 1,217,287 | +0.05(+0.27%) |
Dec 18, 2007 | 18.39 | 18.74 | 17.42 | 18.01 | 1,614,278 | -0.24(-1.33%) |
Dec 17, 2007 | 18.33 | 18.96 | 18.19 | 18.25 | 1,839,720 | -0.21(-1.11%) |
Dec 14, 2007 | 18.30 | 18.79 | 18.22 | 18.46 | 1,258,376 | -0.02(-0.12%) |
Dec 13, 2007 | 18.36 | 18.55 | 17.53 | 18.48 | 2,204,621 | -0.09(-0.47%) |
Dec 12, 2007 | 19.00 | 19.27 | 18.17 | 18.56 | 2,124,377 | +0.17(+0.91%) |
Dec 11, 2007 | 19.32 | 19.72 | 18.34 | 18.40 | 3,010,090 | -0.84(-4.35%) |
Dec 10, 2007 | 18.64 | 19.42 | 18.64 | 19.23 | 1,735,333 | +0.61(+3.28%) |
Dec 07, 2007 | 18.75 | 18.92 | 18.46 | 18.62 | 2,430,483 | -0.13(-0.69%) |
Dec 06, 2007 | 17.95 | 18.80 | 17.95 | 18.75 | 1,870,444 | +0.63(+3.46%) |
Dec 05, 2007 | 17.93 | 18.19 | 17.75 | 18.13 | 1,962,060 | +0.61(+3.45%) |
Dec 04, 2007 | 17.49 | 17.63 | 17.26 | 17.52 | 1,537,480 | -0.18(-1.01%) |
Dec 03, 2007 | 17.60 | 17.85 | 17.27 | 17.70 | 1,932,532 | +0.15(+0.86%) |
Nov 30, 2007 | 17.67 | 17.94 | 17.48 | 17.55 | 3,869,520 | +0.09(+0.49%) |
Nov 29, 2007 | 17.32 | 17.56 | 17.10 | 17.46 | 1,770,949 | +0.02(+0.09%) |
Nov 28, 2007 | 16.61 | 17.66 | 16.61 | 17.45 | 2,816,401 | +1.00(+6.08%) |
Nov 27, 2007 | 15.94 | 16.51 | 15.67 | 16.45 | 2,574,988 | +0.78(+4.97%) |
Nov 26, 2007 | 16.34 | 16.34 | 15.67 | 15.67 | 1,455,753 | -0.68(-4.13%) |
Nov 23, 2007 | 16.23 | 16.45 | 16.05 | 16.34 | 564,316 | +0.38(+2.37%) |
Nov 21, 2007 | 15.85 | 16.14 | 15.15 | 15.97 | 4,583,939 | +0.03(+0.17%) |
Nov 20, 2007 | 15.94 | 16.18 | 15.50 | 15.94 | 2,857,119 | +0.14(+0.89%) |
Nov 19, 2007 | 16.84 | 16.84 | 15.57 | 15.80 | 3,979,150 | -1.20(-7.06%) |
Nov 16, 2007 | 17.28 | 17.28 | 16.75 | 17.00 | 1,482,881 | -0.23(-1.35%) |
Nov 15, 2007 | 17.68 | 17.79 | 16.92 | 17.23 | 1,295,762 | -0.53(-3.01%) |
Nov 14, 2007 | 18.28 | 18.36 | 17.77 | 17.77 | 1,979,087 | -0.25(-1.41%) |
Nov 13, 2007 | 17.47 | 18.15 | 17.31 | 18.02 | 2,049,789 | +0.72(+4.15%) |
Nov 12, 2007 | 17.48 | 17.90 | 17.17 | 17.30 | 2,158,987 | -0.18(-1.02%) |
Nov 09, 2007 | 17.68 | 18.00 | 17.24 | 17.48 | 1,790,701 | -0.37(-2.09%) |
Nov 08, 2007 | 17.83 | 17.88 | 16.97 | 17.85 | 2,641,003 | +0.25(+1.41%) |
Nov 07, 2007 | 18.03 | 18.33 | 17.60 | 17.60 | 1,958,173 | -0.65(-3.55%) |
Nov 06, 2007 | 18.21 | 18.40 | 17.65 | 18.25 | 1,692,394 | +0.28(+1.56%) |
Nov 05, 2007 | 18.16 | 18.61 | 17.68 | 17.97 | 1,859,524 | -0.55(-2.98%) |
Nov 02, 2007 | 19.18 | 19.18 | 17.75 | 18.52 | 2,645,940 | -0.44(-2.34%) |