Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 17.86 | 18.79 | 17.86 | 18.72 | 2,046,702 | +0.75(+4.15%) |
Jan 30, 2008 | 18.05 | 18.49 | 17.96 | 17.98 | 1,511,692 | -0.15(-0.82%) |
Jan 29, 2008 | 18.14 | 18.31 | 18.03 | 18.12 | 1,232,056 | +0.10(+0.57%) |
Jan 28, 2008 | 17.76 | 18.13 | 17.67 | 18.02 | 1,751,111 | +0.23(+1.31%) |
Jan 25, 2008 | 17.85 | 18.21 | 17.62 | 17.79 | 1,522,249 | +0.03(+0.18%) |
Jan 24, 2008 | 17.26 | 17.81 | 17.24 | 17.76 | 2,733,290 | +0.69(+4.04%) |
Jan 23, 2008 | 16.80 | 17.12 | 16.33 | 17.07 | 3,166,596 | -0.18(-1.06%) |
Jan 22, 2008 | 16.90 | 17.43 | 16.76 | 17.25 | 3,602,295 | -0.35(-1.96%) |
Jan 21, 2008 | 18.33 | 18.50 | 17.43 | 17.59 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 18.33 | 18.50 | 17.43 | 17.59 | 3,232,211 | -0.67(-3.65%) |
Jan 17, 2008 | 18.70 | 19.30 | 18.14 | 18.26 | 4,124,355 | -0.33(-1.80%) |
Jan 16, 2008 | 18.38 | 18.83 | 18.35 | 18.59 | 4,434,345 | +0.18(+0.98%) |
Jan 15, 2008 | 18.52 | 18.63 | 18.31 | 18.42 | 2,428,948 | -0.39(-2.10%) |
Jan 14, 2008 | 18.55 | 18.88 | 18.37 | 18.81 | 1,835,018 | +0.48(+2.59%) |
Jan 11, 2008 | 18.33 | 18.59 | 18.21 | 18.33 | 1,210,757 | -0.05(-0.29%) |
Jan 10, 2008 | 18.27 | 18.56 | 18.06 | 18.39 | 1,356,991 | +0.02(+0.11%) |
Jan 09, 2008 | 18.52 | 18.80 | 17.96 | 18.37 | 2,860,968 | -0.14(-0.74%) |
Jan 08, 2008 | 18.71 | 19.10 | 18.48 | 18.50 | 2,872,993 | -0.10(-0.55%) |
Jan 07, 2008 | 18.79 | 18.94 | 18.44 | 18.61 | 2,166,245 | -0.14(-0.73%) |
Jan 04, 2008 | 19.07 | 19.19 | 18.67 | 18.74 | 1,606,298 | -0.54(-2.81%) |
Jan 03, 2008 | 19.07 | 19.50 | 18.91 | 19.29 | 2,688,443 | +0.29(+1.50%) |
Jan 02, 2008 | 19.16 | 19.16 | 18.71 | 19.00 | 2,136,626 | -0.21(-1.10%) |
Jan 01, 2008 | 19.29 | 19.50 | 19.19 | 19.21 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 19.29 | 19.50 | 19.19 | 19.21 | 990,697 | -0.15(-0.78%) |
Dec 28, 2007 | 19.37 | 19.44 | 19.20 | 19.36 | 836,737 | +0.13(+0.68%) |
Dec 27, 2007 | 19.58 | 19.61 | 19.19 | 19.23 | 801,871 | -0.29(-1.48%) |
Dec 26, 2007 | 19.34 | 19.55 | 19.29 | 19.52 | 1,051,746 | +0.17(+0.86%) |
Dec 24, 2007 | 19.07 | 19.41 | 19.07 | 19.36 | 1,012,166 | +0.21(+1.12%) |
Dec 21, 2007 | 19.62 | 19.62 | 19.14 | 19.14 | 2,564,199 | -0.17(-0.86%) |
Dec 20, 2007 | 19.04 | 19.33 | 18.89 | 19.31 | 1,591,106 | +0.37(+1.95%) |
Dec 19, 2007 | 18.92 | 19.06 | 18.75 | 18.94 | 1,514,809 | -0.06(-0.33%) |
Dec 18, 2007 | 18.92 | 19.08 | 18.71 | 19.00 | 1,466,992 | +0.21(+1.14%) |
Dec 17, 2007 | 18.75 | 19.01 | 18.73 | 18.79 | 1,874,516 | -0.10(-0.50%) |
Dec 14, 2007 | 18.69 | 19.00 | 18.69 | 18.88 | 1,747,136 | -0.06(-0.30%) |
Dec 13, 2007 | 18.52 | 18.94 | 18.52 | 18.94 | 1,452,752 | +0.30(+1.59%) |
Dec 12, 2007 | 18.81 | 18.81 | 18.42 | 18.64 | 2,451,329 | +0.21(+1.15%) |
Dec 11, 2007 | 19.17 | 19.21 | 18.38 | 18.43 | 2,702,709 | -0.74(-3.84%) |
Dec 10, 2007 | 19.33 | 19.44 | 19.02 | 19.17 | 2,099,968 | -0.07(-0.38%) |
Dec 07, 2007 | 19.48 | 19.51 | 19.13 | 19.24 | 1,493,570 | -0.17(-0.85%) |
Dec 06, 2007 | 19.14 | 19.45 | 19.05 | 19.40 | 1,567,681 | +0.20(+1.06%) |
Dec 05, 2007 | 19.67 | 19.67 | 19.09 | 19.20 | 1,206,214 | -0.30(-1.52%) |
Dec 04, 2007 | 19.37 | 19.66 | 19.27 | 19.50 | 975,363 | +0.00(+0.00%) |
Dec 03, 2007 | 19.32 | 19.55 | 19.12 | 19.50 | 1,680,792 | +0.23(+1.17%) |
Nov 30, 2007 | 19.33 | 19.37 | 18.96 | 19.27 | 1,296,793 | +0.10(+0.53%) |
Nov 29, 2007 | 18.99 | 19.25 | 18.98 | 19.17 | 1,515,150 | +0.19(+1.00%) |
Nov 28, 2007 | 18.21 | 19.02 | 18.17 | 18.98 | 1,333,494 | +0.87(+4.78%) |
Nov 27, 2007 | 18.05 | 18.30 | 17.88 | 18.11 | 1,817,271 | +0.19(+1.04%) |
Nov 26, 2007 | 18.34 | 18.46 | 17.93 | 17.93 | 1,184,847 | -0.44(-2.42%) |
Nov 23, 2007 | 17.99 | 18.40 | 17.99 | 18.37 | 448,800 | +0.38(+2.13%) |
Nov 21, 2007 | 18.14 | 18.24 | 17.98 | 17.99 | 1,526,792 | -0.32(-1.77%) |
Nov 20, 2007 | 18.25 | 18.48 | 18.07 | 18.31 | 2,157,726 | +0.13(+0.74%) |
Nov 19, 2007 | 18.26 | 18.34 | 18.09 | 18.18 | 2,319,037 | -0.18(-0.98%) |
Nov 16, 2007 | 18.46 | 18.51 | 18.16 | 18.36 | 2,032,993 | -0.01(-0.04%) |
Nov 15, 2007 | 18.59 | 18.66 | 18.24 | 18.36 | 1,778,439 | -0.35(-1.88%) |
Nov 14, 2007 | 18.80 | 19.02 | 18.69 | 18.71 | 1,398,226 | -0.02(-0.11%) |
Nov 13, 2007 | 18.75 | 18.96 | 18.49 | 18.74 | 3,739,888 | -0.04(-0.22%) |
Nov 12, 2007 | 19.37 | 19.56 | 18.74 | 18.78 | 2,815,803 | -0.64(-3.30%) |
Nov 09, 2007 | 19.81 | 19.89 | 19.40 | 19.42 | 2,431,623 | -0.64(-3.21%) |
Nov 08, 2007 | 20.19 | 20.21 | 19.72 | 20.06 | 2,946,536 | +0.05(+0.23%) |
Nov 07, 2007 | 20.67 | 20.77 | 20.01 | 20.02 | 2,393,120 | -0.71(-3.42%) |
Nov 06, 2007 | 20.00 | 20.78 | 19.89 | 20.73 | 2,325,227 | +0.72(+3.61%) |
Nov 05, 2007 | 20.01 | 20.17 | 19.72 | 20.00 | 2,266,478 | -0.05(-0.26%) |
Nov 02, 2007 | 19.72 | 20.07 | 19.28 | 20.06 | 3,334,410 | +0.46(+2.37%) |