Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 17.42 | 17.91 | 17.35 | 17.85 | 3,251,982 | +0.14(+0.78%) |
Jan 30, 2008 | 17.81 | 18.12 | 17.68 | 17.71 | 1,803,835 | -0.17(-0.95%) |
Jan 29, 2008 | 18.05 | 18.33 | 17.70 | 17.88 | 2,447,416 | -0.06(-0.32%) |
Jan 28, 2008 | 17.70 | 17.95 | 17.53 | 17.94 | 2,383,834 | +0.21(+1.19%) |
Jan 25, 2008 | 17.74 | 18.10 | 17.61 | 17.73 | 3,210,437 | +0.14(+0.81%) |
Jan 24, 2008 | 16.80 | 17.86 | 16.80 | 17.59 | 4,298,981 | +1.14(+6.92%) |
Jan 23, 2008 | 15.26 | 17.02 | 15.26 | 16.45 | 5,412,992 | +0.60(+3.79%) |
Jan 22, 2008 | 15.10 | 16.10 | 15.03 | 15.85 | 2,657,093 | +0.06(+0.38%) |
Jan 21, 2008 | 16.07 | 16.28 | 15.64 | 15.79 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 16.07 | 16.28 | 15.64 | 15.79 | 2,459,641 | -0.20(-1.27%) |
Jan 17, 2008 | 16.68 | 16.91 | 15.96 | 15.99 | 1,970,871 | -0.65(-3.92%) |
Jan 16, 2008 | 16.67 | 16.95 | 16.52 | 16.64 | 1,650,705 | -0.13(-0.77%) |
Jan 15, 2008 | 16.76 | 16.99 | 16.69 | 16.77 | 1,567,866 | -0.21(-1.22%) |
Jan 14, 2008 | 17.08 | 17.11 | 16.88 | 16.98 | 1,763,485 | -0.01(-0.07%) |
Jan 11, 2008 | 17.11 | 17.36 | 16.88 | 16.99 | 2,113,480 | -0.30(-1.71%) |
Jan 10, 2008 | 17.16 | 17.45 | 16.90 | 17.29 | 3,076,022 | -0.09(-0.49%) |
Jan 09, 2008 | 17.40 | 17.64 | 17.03 | 17.37 | 2,251,414 | -0.09(-0.49%) |
Jan 08, 2008 | 18.26 | 18.43 | 17.44 | 17.46 | 1,625,697 | -0.79(-4.33%) |
Jan 07, 2008 | 18.36 | 18.51 | 18.02 | 18.25 | 2,269,413 | -0.06(-0.35%) |
Jan 04, 2008 | 18.62 | 18.64 | 18.20 | 18.31 | 1,513,924 | -0.53(-2.80%) |
Jan 03, 2008 | 18.77 | 19.02 | 18.64 | 18.84 | 1,361,211 | +0.17(+0.89%) |
Jan 02, 2008 | 18.97 | 19.03 | 18.53 | 18.67 | 1,342,625 | -0.31(-1.64%) |
Jan 01, 2008 | 18.99 | 19.02 | 18.89 | 18.98 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 18.99 | 19.02 | 18.89 | 18.98 | 1,192,683 | +0.01(+0.04%) |
Dec 28, 2007 | 19.02 | 19.12 | 18.82 | 18.98 | 810,998 | +0.07(+0.36%) |
Dec 27, 2007 | 19.27 | 19.35 | 18.85 | 18.91 | 441,891 | -0.37(-1.91%) |
Dec 26, 2007 | 19.25 | 19.32 | 19.17 | 19.28 | 465,330 | -0.03(-0.17%) |
Dec 24, 2007 | 19.08 | 19.36 | 19.07 | 19.31 | 301,502 | +0.23(+1.19%) |
Dec 21, 2007 | 18.90 | 19.12 | 18.73 | 19.08 | 1,822,340 | +0.39(+2.06%) |
Dec 20, 2007 | 18.85 | 18.88 | 18.55 | 18.70 | 1,340,478 | -0.05(-0.26%) |
Dec 19, 2007 | 18.79 | 19.02 | 18.74 | 18.75 | 758,210 | -0.05(-0.28%) |
Dec 18, 2007 | 18.90 | 18.94 | 18.70 | 18.80 | 1,456,769 | +0.04(+0.22%) |
Dec 17, 2007 | 18.82 | 19.13 | 18.75 | 18.76 | 1,790,759 | -0.11(-0.60%) |
Dec 14, 2007 | 18.99 | 18.99 | 18.24 | 18.87 | 1,730,779 | -0.01(-0.06%) |
Dec 13, 2007 | 18.75 | 18.93 | 18.63 | 18.88 | 1,194,770 | +0.09(+0.50%) |
Dec 12, 2007 | 19.18 | 19.18 | 18.53 | 18.79 | 2,338,428 | +0.02(+0.11%) |
Dec 11, 2007 | 19.50 | 19.50 | 18.63 | 18.77 | 1,569,470 | -0.65(-3.34%) |
Dec 10, 2007 | 19.33 | 19.64 | 19.29 | 19.42 | 1,078,452 | +0.15(+0.78%) |
Dec 07, 2007 | 19.28 | 19.39 | 19.15 | 19.27 | 889,223 | -0.02(-0.08%) |
Dec 06, 2007 | 18.78 | 19.35 | 18.78 | 19.28 | 1,586,220 | +0.51(+2.70%) |
Dec 05, 2007 | 18.59 | 18.81 | 18.48 | 18.78 | 1,619,775 | +0.40(+2.18%) |
Dec 04, 2007 | 18.08 | 18.46 | 18.08 | 18.38 | 1,901,047 | +0.13(+0.69%) |
Dec 03, 2007 | 17.88 | 18.35 | 17.68 | 18.25 | 2,135,456 | +0.42(+2.34%) |
Nov 30, 2007 | 17.93 | 18.13 | 17.74 | 17.83 | 1,791,938 | +0.07(+0.41%) |
Nov 29, 2007 | 17.84 | 18.00 | 17.69 | 17.76 | 1,138,864 | -0.12(-0.66%) |
Nov 28, 2007 | 17.63 | 18.02 | 17.59 | 17.88 | 1,765,346 | +0.32(+1.85%) |
Nov 27, 2007 | 17.31 | 17.56 | 17.26 | 17.55 | 1,183,916 | +0.28(+1.64%) |
Nov 26, 2007 | 17.45 | 17.88 | 17.25 | 17.27 | 979,267 | -0.14(-0.79%) |
Nov 23, 2007 | 17.34 | 17.48 | 17.29 | 17.41 | 281,024 | +0.15(+0.87%) |
Nov 21, 2007 | 17.44 | 17.55 | 17.26 | 17.26 | 1,618,789 | -0.30(-1.69%) |
Nov 20, 2007 | 17.62 | 17.95 | 17.02 | 17.55 | 1,844,052 | -0.04(-0.23%) |
Nov 19, 2007 | 18.09 | 18.10 | 17.56 | 17.59 | 2,328,061 | -0.59(-3.25%) |
Nov 16, 2007 | 18.53 | 18.65 | 18.00 | 18.19 | 2,158,385 | -0.28(-1.49%) |
Nov 15, 2007 | 19.01 | 19.04 | 18.34 | 18.46 | 1,602,998 | -0.54(-2.86%) |
Nov 14, 2007 | 19.25 | 19.37 | 18.96 | 19.00 | 1,007,643 | -0.18(-0.95%) |
Nov 13, 2007 | 18.79 | 19.22 | 18.78 | 19.19 | 1,288,665 | +0.48(+2.58%) |
Nov 12, 2007 | 19.02 | 19.25 | 18.52 | 18.70 | 2,527,891 | -0.37(-1.95%) |
Nov 09, 2007 | 18.98 | 19.28 | 18.91 | 19.08 | 2,265,712 | +0.01(+0.06%) |
Nov 08, 2007 | 19.16 | 19.21 | 18.23 | 19.07 | 2,269,240 | +0.06(+0.32%) |
Nov 07, 2007 | 19.25 | 19.33 | 18.95 | 19.00 | 1,006,654 | -0.38(-1.96%) |
Nov 06, 2007 | 19.22 | 19.45 | 19.15 | 19.39 | 1,161,471 | +0.10(+0.50%) |
Nov 05, 2007 | 18.69 | 19.37 | 18.69 | 19.29 | 2,100,404 | +0.40(+2.10%) |
Nov 02, 2007 | 19.23 | 19.23 | 18.77 | 18.89 | 1,286,198 | -0.01(-0.06%) |