Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 15.42 | 15.96 | 15.25 | 15.80 | 4,570,036 | +0.06(+0.37%) |
Jan 30, 2008 | 15.72 | 16.09 | 15.63 | 15.74 | 3,780,594 | +0.11(+0.70%) |
Jan 29, 2008 | 15.72 | 15.81 | 15.46 | 15.63 | 3,262,929 | +0.05(+0.30%) |
Jan 28, 2008 | 15.23 | 15.60 | 15.23 | 15.59 | 2,702,752 | +0.19(+1.23%) |
Jan 25, 2008 | 15.90 | 15.90 | 15.22 | 15.40 | 3,773,444 | -0.18(-1.13%) |
Jan 24, 2008 | 15.29 | 15.66 | 15.12 | 15.57 | 4,039,392 | +0.34(+2.23%) |
Jan 23, 2008 | 14.16 | 15.30 | 14.03 | 15.23 | 9,704,742 | +0.63(+4.34%) |
Jan 22, 2008 | 14.11 | 15.00 | 14.11 | 14.60 | 7,031,727 | -0.26(-1.78%) |
Jan 21, 2008 | 14.86 | 14.86 | 14.86 | 14.86 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 15.01 | 15.26 | 14.62 | 14.86 | 6,479,845 | -0.06(-0.39%) |
Jan 17, 2008 | 15.24 | 15.46 | 14.86 | 14.92 | 4,653,528 | -0.39(-2.55%) |
Jan 16, 2008 | 14.76 | 15.54 | 14.76 | 15.31 | 4,825,711 | -0.10(-0.68%) |
Jan 15, 2008 | 15.72 | 15.72 | 15.36 | 15.42 | 3,635,661 | -0.40(-2.52%) |
Jan 14, 2008 | 15.88 | 15.98 | 15.80 | 15.82 | 3,124,996 | -0.01(-0.05%) |
Jan 11, 2008 | 16.02 | 16.03 | 15.76 | 15.82 | 2,859,579 | -0.32(-2.00%) |
Jan 10, 2008 | 16.01 | 16.30 | 15.79 | 16.15 | 3,812,642 | +0.04(+0.23%) |
Jan 09, 2008 | 16.00 | 16.15 | 15.80 | 16.11 | 3,605,044 | +0.10(+0.63%) |
Jan 08, 2008 | 16.23 | 16.42 | 15.96 | 16.01 | 3,211,992 | -0.21(-1.29%) |
Jan 07, 2008 | 16.28 | 16.42 | 16.15 | 16.22 | 2,824,541 | -0.12(-0.72%) |
Jan 04, 2008 | 16.50 | 16.56 | 16.29 | 16.34 | 2,369,718 | -0.31(-1.84%) |
Jan 03, 2008 | 16.60 | 16.73 | 16.53 | 16.64 | 2,240,924 | -0.08(-0.48%) |
Jan 02, 2008 | 17.07 | 17.19 | 16.63 | 16.72 | 3,373,825 | -0.37(-2.18%) |
Jan 01, 2008 | 17.10 | 17.10 | 17.10 | 17.10 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 17.16 | 17.21 | 17.00 | 17.10 | 1,628,313 | -0.05(-0.29%) |
Dec 28, 2007 | 17.20 | 17.24 | 17.08 | 17.15 | 1,280,458 | +0.09(+0.52%) |
Dec 27, 2007 | 17.15 | 17.19 | 17.01 | 17.06 | 1,267,825 | +0.00(+0.00%) |
Dec 26, 2007 | 17.10 | 17.12 | 16.98 | 17.06 | 913,625 | -0.17(-1.00%) |
Dec 24, 2007 | 16.82 | 17.25 | 16.82 | 17.23 | 785,391 | +0.36(+2.14%) |
Dec 21, 2007 | 16.99 | 16.99 | 16.53 | 16.87 | 2,440,132 | -0.10(-0.59%) |
Dec 20, 2007 | 17.00 | 17.15 | 16.87 | 16.97 | 2,491,598 | -0.08(-0.44%) |
Dec 19, 2007 | 16.97 | 17.23 | 16.87 | 17.05 | 3,384,920 | +0.13(+0.74%) |
Dec 18, 2007 | 16.95 | 17.06 | 16.66 | 16.92 | 3,290,154 | -0.02(-0.10%) |
Dec 17, 2007 | 17.09 | 17.29 | 16.82 | 16.94 | 2,967,556 | -0.04(-0.25%) |
Dec 14, 2007 | 16.76 | 17.15 | 16.66 | 16.98 | 3,193,805 | +0.01(+0.07%) |
Dec 13, 2007 | 16.71 | 17.05 | 16.70 | 16.97 | 2,659,023 | -0.04(-0.22%) |
Dec 12, 2007 | 17.17 | 17.35 | 16.86 | 17.00 | 3,111,765 | +0.07(+0.42%) |
Dec 11, 2007 | 17.28 | 17.60 | 16.89 | 16.93 | 3,295,436 | -0.45(-2.61%) |
Dec 10, 2007 | 17.25 | 17.49 | 17.25 | 17.39 | 1,866,580 | +0.08(+0.46%) |
Dec 07, 2007 | 17.44 | 17.45 | 17.25 | 17.31 | 2,908,655 | +0.11(+0.66%) |
Dec 06, 2007 | 17.17 | 17.24 | 16.97 | 17.19 | 1,819,862 | +0.06(+0.34%) |
Dec 05, 2007 | 17.09 | 17.23 | 16.98 | 17.13 | 2,364,987 | +0.13(+0.79%) |
Dec 04, 2007 | 17.21 | 17.23 | 16.96 | 17.00 | 2,771,149 | -0.51(-2.92%) |
Dec 03, 2007 | 17.41 | 17.58 | 17.34 | 17.51 | 2,184,755 | -0.02(-0.10%) |
Nov 30, 2007 | 17.28 | 17.56 | 17.26 | 17.53 | 3,531,749 | +0.23(+1.31%) |
Nov 29, 2007 | 17.32 | 17.52 | 17.17 | 17.30 | 3,023,331 | -0.22(-1.27%) |
Nov 28, 2007 | 17.00 | 17.54 | 17.00 | 17.52 | 2,714,260 | +0.51(+2.98%) |
Nov 27, 2007 | 16.57 | 17.07 | 16.41 | 17.02 | 3,676,523 | +0.45(+2.71%) |
Nov 26, 2007 | 16.76 | 16.91 | 16.53 | 16.57 | 2,824,808 | -0.24(-1.42%) |
Nov 23, 2007 | 16.75 | 16.93 | 16.73 | 16.81 | 809,940 | +0.23(+1.37%) |
Nov 21, 2007 | 16.82 | 16.82 | 16.51 | 16.58 | 3,146,612 | -0.28(-1.64%) |
Nov 20, 2007 | 16.82 | 16.95 | 16.49 | 16.86 | 3,499,332 | +0.06(+0.37%) |
Nov 19, 2007 | 16.96 | 17.00 | 16.70 | 16.79 | 2,563,301 | -0.34(-2.01%) |
Nov 16, 2007 | 17.17 | 17.21 | 17.00 | 17.14 | 2,916,547 | +0.06(+0.37%) |
Nov 15, 2007 | 17.63 | 17.63 | 16.99 | 17.08 | 3,088,999 | -0.61(-3.46%) |
Nov 14, 2007 | 18.02 | 18.10 | 17.62 | 17.69 | 2,518,492 | -0.21(-1.17%) |
Nov 13, 2007 | 17.96 | 17.97 | 17.75 | 17.90 | 1,970,028 | +0.36(+2.03%) |
Nov 12, 2007 | 17.19 | 17.92 | 17.06 | 17.54 | 4,418,440 | -0.44(-2.47%) |
Nov 09, 2007 | 18.22 | 18.35 | 17.94 | 17.99 | 5,575,787 | -0.62(-3.34%) |
Nov 08, 2007 | 18.46 | 18.67 | 18.01 | 18.61 | 4,057,090 | +0.21(+1.16%) |
Nov 07, 2007 | 19.02 | 19.32 | 18.38 | 18.39 | 2,967,677 | -0.82(-4.26%) |
Nov 06, 2007 | 19.36 | 19.69 | 19.03 | 19.21 | 3,410,663 | +0.17(+0.90%) |
Nov 05, 2007 | 19.01 | 19.25 | 18.85 | 19.04 | 2,345,251 | -0.26(-1.35%) |
Nov 02, 2007 | 19.41 | 19.55 | 18.82 | 19.30 | 2,487,264 | +0.48(+2.56%) |