Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 16.25 | 17.79 | 16.09 | 17.58 | 4,298,380 | +1.20(+7.32%) |
Jan 30, 2008 | 16.65 | 16.72 | 16.29 | 16.38 | 1,608,445 | -0.38(-2.26%) |
Jan 29, 2008 | 16.80 | 16.97 | 16.35 | 16.76 | 2,115,197 | +0.06(+0.39%) |
Jan 28, 2008 | 16.55 | 16.69 | 15.94 | 16.69 | 1,678,048 | +0.05(+0.29%) |
Jan 25, 2008 | 16.37 | 17.26 | 16.37 | 16.64 | 3,703,229 | +0.50(+3.09%) |
Jan 24, 2008 | 16.09 | 16.23 | 15.69 | 16.15 | 2,722,325 | +0.00(+0.00%) |
Jan 23, 2008 | 14.20 | 16.39 | 14.17 | 16.15 | 5,809,294 | +1.51(+10.34%) |
Jan 22, 2008 | 14.10 | 14.95 | 13.87 | 14.63 | 3,572,715 | -0.50(-3.30%) |
Jan 21, 2008 | 15.24 | 15.48 | 14.97 | 15.13 | 1,855,656 | +0.00(+0.00%) |
Jan 18, 2008 | 15.24 | 15.48 | 14.97 | 15.13 | 1,855,656 | -0.06(-0.37%) |
Jan 17, 2008 | 15.57 | 15.67 | 15.16 | 15.19 | 1,397,527 | -0.29(-1.87%) |
Jan 16, 2008 | 15.67 | 16.11 | 15.05 | 15.48 | 3,260,814 | -0.23(-1.43%) |
Jan 15, 2008 | 16.27 | 16.27 | 15.59 | 15.70 | 2,850,378 | -0.68(-4.13%) |
Jan 14, 2008 | 16.20 | 16.56 | 15.85 | 16.38 | 2,971,289 | +0.34(+2.11%) |
Jan 11, 2008 | 15.57 | 16.16 | 15.49 | 16.04 | 3,051,167 | +0.38(+2.41%) |
Jan 10, 2008 | 15.14 | 15.85 | 14.92 | 15.66 | 4,054,213 | +0.34(+2.20%) |
Jan 09, 2008 | 15.35 | 15.61 | 15.05 | 15.32 | 2,900,137 | -0.07(-0.47%) |
Jan 08, 2008 | 15.76 | 16.09 | 15.37 | 15.40 | 2,639,153 | -0.43(-2.69%) |
Jan 07, 2008 | 16.09 | 16.12 | 15.71 | 15.82 | 2,058,778 | -0.16(-1.01%) |
Jan 04, 2008 | 16.90 | 16.96 | 15.85 | 15.98 | 3,590,184 | -1.05(-6.14%) |
Jan 03, 2008 | 17.75 | 17.75 | 16.89 | 17.03 | 3,203,008 | -0.70(-3.95%) |
Jan 02, 2008 | 18.50 | 18.52 | 17.58 | 17.73 | 3,196,622 | -1.34(-7.04%) |
Jan 01, 2008 | 18.97 | 19.26 | 18.88 | 19.07 | 882,556 | +0.00(+0.00%) |
Dec 31, 2007 | 18.97 | 19.26 | 18.88 | 19.07 | 882,556 | +0.07(+0.38%) |
Dec 28, 2007 | 19.14 | 19.37 | 18.97 | 19.00 | 934,928 | -0.10(-0.51%) |
Dec 27, 2007 | 19.09 | 19.30 | 18.86 | 19.10 | 1,253,851 | +0.17(+0.89%) |
Dec 26, 2007 | 18.98 | 19.06 | 18.62 | 18.93 | 5,328,465 | +0.00(+0.00%) |
Dec 24, 2007 | 19.08 | 19.34 | 18.91 | 18.93 | 613,081 | -0.06(-0.34%) |
Dec 21, 2007 | 19.81 | 19.83 | 18.85 | 18.99 | 2,242,099 | -0.39(-2.03%) |
Dec 20, 2007 | 19.64 | 19.64 | 18.73 | 19.39 | 2,939,531 | -0.35(-1.79%) |
Dec 19, 2007 | 17.57 | 19.91 | 17.07 | 19.74 | 11,416,843 | +1.91(+10.69%) |
Dec 18, 2007 | 17.54 | 17.93 | 17.42 | 17.83 | 2,103,596 | +0.39(+2.21%) |
Dec 17, 2007 | 17.59 | 17.62 | 17.13 | 17.45 | 2,035,938 | -0.25(-1.41%) |
Dec 14, 2007 | 18.51 | 18.51 | 17.50 | 17.70 | 2,282,744 | -0.92(-4.93%) |
Dec 13, 2007 | 18.27 | 18.63 | 17.98 | 18.61 | 2,150,025 | +0.12(+0.65%) |
Dec 12, 2007 | 18.84 | 19.17 | 18.22 | 18.49 | 4,090,129 | -0.62(-3.24%) |
Dec 11, 2007 | 19.50 | 19.53 | 18.95 | 19.11 | 2,026,202 | -0.27(-1.41%) |
Dec 10, 2007 | 19.11 | 19.51 | 19.11 | 19.39 | 930,290 | +0.25(+1.30%) |
Dec 07, 2007 | 19.16 | 19.63 | 18.96 | 19.14 | 1,576,030 | +0.10(+0.55%) |
Dec 06, 2007 | 18.42 | 19.12 | 18.26 | 19.03 | 1,080,912 | +0.60(+3.23%) |
Dec 05, 2007 | 18.54 | 18.54 | 18.23 | 18.44 | 965,993 | +0.02(+0.09%) |
Dec 04, 2007 | 18.36 | 18.53 | 18.06 | 18.42 | 1,018,445 | -0.19(-1.04%) |
Dec 03, 2007 | 18.74 | 18.82 | 18.50 | 18.61 | 1,131,170 | -0.12(-0.64%) |
Nov 30, 2007 | 18.69 | 19.03 | 18.69 | 18.74 | 1,200,808 | +0.04(+0.22%) |
Nov 29, 2007 | 18.61 | 18.81 | 18.39 | 18.70 | 1,093,607 | -0.03(-0.17%) |
Nov 28, 2007 | 18.56 | 19.03 | 18.50 | 18.73 | 1,609,677 | +0.32(+1.75%) |
Nov 27, 2007 | 18.39 | 18.48 | 18.20 | 18.41 | 1,900,972 | +0.06(+0.35%) |
Nov 26, 2007 | 18.57 | 18.62 | 18.20 | 18.34 | 1,599,438 | -0.21(-1.13%) |
Nov 23, 2007 | 18.23 | 18.61 | 18.13 | 18.55 | 629,413 | +0.39(+2.17%) |
Nov 21, 2007 | 17.62 | 18.41 | 17.59 | 18.16 | 1,984,481 | +0.28(+1.58%) |
Nov 20, 2007 | 18.08 | 18.24 | 17.64 | 17.87 | 2,069,686 | -0.20(-1.11%) |
Nov 19, 2007 | 18.13 | 18.24 | 17.79 | 18.08 | 1,707,670 | -0.16(-0.88%) |
Nov 16, 2007 | 18.18 | 18.32 | 17.91 | 18.24 | 1,405,236 | +0.06(+0.35%) |
Nov 15, 2007 | 17.93 | 18.25 | 17.84 | 18.17 | 1,455,862 | +0.15(+0.85%) |
Nov 14, 2007 | 18.57 | 18.70 | 17.87 | 18.02 | 2,612,862 | -0.52(-2.82%) |
Nov 13, 2007 | 18.36 | 18.75 | 18.35 | 18.54 | 2,486,661 | +0.25(+1.36%) |
Nov 12, 2007 | 17.65 | 18.62 | 17.61 | 18.29 | 1,963,412 | +0.66(+3.74%) |
Nov 09, 2007 | 17.62 | 17.99 | 17.53 | 17.63 | 2,026,484 | -0.24(-1.35%) |
Nov 08, 2007 | 17.66 | 17.94 | 17.47 | 17.87 | 1,906,916 | +0.30(+1.69%) |
Nov 07, 2007 | 17.70 | 17.89 | 17.50 | 17.58 | 1,575,301 | -0.27(-1.53%) |
Nov 06, 2007 | 18.02 | 18.12 | 17.77 | 17.85 | 1,765,779 | -0.14(-0.80%) |
Nov 05, 2007 | 17.72 | 18.06 | 17.68 | 18.00 | 2,288,410 | +0.57(+3.28%) |
Nov 02, 2007 | 17.70 | 17.74 | 17.26 | 17.42 | 1,722,533 | -0.21(-1.19%) |