Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 15.18 | 15.71 | 15.02 | 15.56 | 4,640,209 | +0.06(+0.37%) |
Jan 30, 2008 | 15.48 | 15.85 | 15.40 | 15.50 | 3,838,646 | +0.11(+0.70%) |
Jan 29, 2008 | 15.49 | 15.57 | 15.23 | 15.40 | 3,313,031 | +0.05(+0.30%) |
Jan 28, 2008 | 15.00 | 15.36 | 15.00 | 15.35 | 2,744,253 | +0.19(+1.23%) |
Jan 25, 2008 | 15.66 | 15.66 | 14.99 | 15.16 | 3,831,385 | -0.17(-1.13%) |
Jan 24, 2008 | 15.06 | 15.42 | 14.89 | 15.34 | 4,101,417 | +0.33(+2.23%) |
Jan 23, 2008 | 13.94 | 15.07 | 13.82 | 15.00 | 9,853,760 | +0.62(+4.34%) |
Jan 22, 2008 | 13.90 | 14.77 | 13.90 | 14.38 | 7,139,700 | -0.26(-1.78%) |
Jan 21, 2008 | 14.64 | 14.64 | 14.64 | 14.64 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 14.78 | 15.03 | 14.40 | 14.64 | 6,579,344 | -0.06(-0.39%) |
Jan 17, 2008 | 15.01 | 15.23 | 14.63 | 14.70 | 4,724,983 | -0.38(-2.55%) |
Jan 16, 2008 | 14.53 | 15.30 | 14.53 | 15.08 | 4,899,810 | -0.10(-0.68%) |
Jan 15, 2008 | 15.48 | 15.48 | 15.13 | 15.18 | 3,691,487 | -0.39(-2.52%) |
Jan 14, 2008 | 15.64 | 15.74 | 15.56 | 15.58 | 3,172,980 | -0.01(-0.05%) |
Jan 11, 2008 | 15.78 | 15.79 | 15.52 | 15.59 | 2,903,489 | -0.32(-2.00%) |
Jan 10, 2008 | 15.77 | 16.05 | 15.55 | 15.90 | 3,871,185 | +0.04(+0.23%) |
Jan 09, 2008 | 15.76 | 15.91 | 15.56 | 15.87 | 3,660,400 | +0.10(+0.63%) |
Jan 08, 2008 | 15.99 | 16.18 | 15.72 | 15.77 | 3,261,312 | -0.21(-1.29%) |
Jan 07, 2008 | 16.04 | 16.17 | 15.91 | 15.97 | 2,867,912 | -0.12(-0.72%) |
Jan 04, 2008 | 16.25 | 16.31 | 16.04 | 16.09 | 2,406,106 | -0.30(-1.84%) |
Jan 03, 2008 | 16.35 | 16.47 | 16.28 | 16.39 | 2,275,334 | -0.08(-0.48%) |
Jan 02, 2008 | 16.81 | 16.93 | 16.38 | 16.47 | 3,425,630 | -0.37(-2.18%) |
Jan 01, 2008 | 16.84 | 16.84 | 16.84 | 16.84 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 16.90 | 16.95 | 16.74 | 16.84 | 1,653,316 | -0.05(-0.29%) |
Dec 28, 2007 | 16.94 | 16.98 | 16.82 | 16.89 | 1,300,120 | +0.09(+0.52%) |
Dec 27, 2007 | 16.90 | 16.93 | 16.75 | 16.80 | 1,287,293 | +0.00(+0.00%) |
Dec 26, 2007 | 16.84 | 16.86 | 16.72 | 16.80 | 927,654 | -0.17(-1.00%) |
Dec 24, 2007 | 16.57 | 16.99 | 16.57 | 16.97 | 797,451 | +0.36(+2.14%) |
Dec 21, 2007 | 16.73 | 16.73 | 16.28 | 16.61 | 2,477,600 | -0.10(-0.59%) |
Dec 20, 2007 | 16.74 | 16.90 | 16.62 | 16.71 | 2,529,857 | -0.07(-0.44%) |
Dec 19, 2007 | 16.72 | 16.97 | 16.62 | 16.79 | 3,436,896 | +0.12(+0.74%) |
Dec 18, 2007 | 16.70 | 16.80 | 16.40 | 16.66 | 3,340,675 | -0.02(-0.10%) |
Dec 17, 2007 | 16.83 | 17.03 | 16.57 | 16.68 | 3,013,123 | -0.04(-0.25%) |
Dec 14, 2007 | 16.51 | 16.89 | 16.41 | 16.72 | 3,242,846 | +0.01(+0.07%) |
Dec 13, 2007 | 16.46 | 16.79 | 16.45 | 16.71 | 2,699,852 | -0.04(-0.22%) |
Dec 12, 2007 | 16.91 | 17.09 | 16.61 | 16.75 | 3,159,546 | +0.07(+0.42%) |
Dec 11, 2007 | 17.02 | 17.33 | 16.63 | 16.68 | 3,346,038 | -0.45(-2.61%) |
Dec 10, 2007 | 16.99 | 17.22 | 16.99 | 17.12 | 1,895,242 | +0.08(+0.46%) |
Dec 07, 2007 | 17.17 | 17.19 | 16.99 | 17.04 | 2,953,318 | +0.11(+0.66%) |
Dec 06, 2007 | 16.91 | 16.98 | 16.72 | 16.93 | 1,847,806 | +0.06(+0.34%) |
Dec 05, 2007 | 16.83 | 16.97 | 16.73 | 16.87 | 2,401,301 | +0.13(+0.79%) |
Dec 04, 2007 | 16.95 | 16.97 | 16.70 | 16.74 | 2,813,700 | -0.50(-2.92%) |
Dec 03, 2007 | 17.14 | 17.32 | 17.08 | 17.25 | 2,218,302 | -0.02(-0.10%) |
Nov 30, 2007 | 17.02 | 17.30 | 17.00 | 17.26 | 3,585,979 | +0.22(+1.31%) |
Nov 29, 2007 | 17.06 | 17.25 | 16.91 | 17.04 | 3,069,755 | -0.22(-1.27%) |
Nov 28, 2007 | 16.75 | 17.27 | 16.75 | 17.26 | 2,755,938 | +0.50(+2.98%) |
Nov 27, 2007 | 16.32 | 16.81 | 16.16 | 16.76 | 3,732,976 | +0.44(+2.71%) |
Nov 26, 2007 | 16.51 | 16.66 | 16.28 | 16.32 | 2,868,183 | -0.24(-1.42%) |
Nov 23, 2007 | 16.50 | 16.67 | 16.48 | 16.55 | 822,376 | +0.22(+1.37%) |
Nov 21, 2007 | 16.57 | 16.57 | 16.26 | 16.33 | 3,194,929 | -0.27(-1.64%) |
Nov 20, 2007 | 16.56 | 16.69 | 16.24 | 16.60 | 3,553,065 | +0.06(+0.37%) |
Nov 19, 2007 | 16.71 | 16.74 | 16.45 | 16.54 | 2,602,660 | -0.34(-2.01%) |
Nov 16, 2007 | 16.91 | 16.95 | 16.74 | 16.88 | 2,961,331 | +0.06(+0.37%) |
Nov 15, 2007 | 17.37 | 17.37 | 16.73 | 16.82 | 3,136,431 | -0.60(-3.46%) |
Nov 14, 2007 | 17.75 | 17.83 | 17.35 | 17.42 | 2,557,163 | -0.21(-1.17%) |
Nov 13, 2007 | 17.69 | 17.70 | 17.49 | 17.63 | 2,000,278 | +0.35(+2.03%) |
Nov 12, 2007 | 16.93 | 17.65 | 16.80 | 17.28 | 4,486,286 | -0.44(-2.47%) |
Nov 09, 2007 | 17.95 | 18.07 | 17.66 | 17.71 | 5,661,404 | -0.61(-3.34%) |
Nov 08, 2007 | 18.18 | 18.39 | 17.73 | 18.33 | 4,119,387 | +0.21(+1.16%) |
Nov 07, 2007 | 18.73 | 19.03 | 18.10 | 18.11 | 3,013,246 | -0.81(-4.26%) |
Nov 06, 2007 | 19.07 | 19.39 | 18.74 | 18.92 | 3,463,034 | +0.17(+0.90%) |
Nov 05, 2007 | 18.72 | 18.96 | 18.56 | 18.75 | 2,381,262 | -0.26(-1.35%) |
Nov 02, 2007 | 19.11 | 19.26 | 18.54 | 19.01 | 2,525,457 | +0.48(+2.56%) |