Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 15.19 | 15.72 | 15.03 | 15.57 | 4,637,352 | +0.06(+0.37%) |
Jan 30, 2008 | 15.49 | 15.86 | 15.40 | 15.51 | 3,836,282 | +0.11(+0.70%) |
Jan 29, 2008 | 15.50 | 15.58 | 15.24 | 15.40 | 3,310,991 | +0.05(+0.30%) |
Jan 28, 2008 | 15.01 | 15.37 | 15.01 | 15.36 | 2,742,563 | +0.19(+1.23%) |
Jan 25, 2008 | 15.67 | 15.67 | 15.00 | 15.17 | 3,829,026 | -0.17(-1.13%) |
Jan 24, 2008 | 15.07 | 15.43 | 14.90 | 15.35 | 4,098,891 | +0.33(+2.23%) |
Jan 23, 2008 | 13.95 | 15.08 | 13.83 | 15.01 | 9,847,692 | +0.62(+4.34%) |
Jan 22, 2008 | 13.91 | 14.78 | 13.91 | 14.39 | 7,135,304 | -0.26(-1.78%) |
Jan 21, 2008 | 14.65 | 14.65 | 14.65 | 14.65 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 14.79 | 15.04 | 14.40 | 14.65 | 6,575,293 | -0.06(-0.39%) |
Jan 17, 2008 | 15.02 | 15.24 | 14.64 | 14.71 | 4,722,074 | -0.38(-2.55%) |
Jan 16, 2008 | 14.54 | 15.31 | 14.54 | 15.09 | 4,896,793 | -0.10(-0.68%) |
Jan 15, 2008 | 15.49 | 15.49 | 15.14 | 15.19 | 3,689,214 | -0.39(-2.52%) |
Jan 14, 2008 | 15.64 | 15.75 | 15.57 | 15.59 | 3,171,027 | -0.01(-0.05%) |
Jan 11, 2008 | 15.79 | 15.80 | 15.53 | 15.60 | 2,901,701 | -0.32(-2.00%) |
Jan 10, 2008 | 15.78 | 16.06 | 15.56 | 15.91 | 3,868,801 | +0.04(+0.23%) |
Jan 09, 2008 | 15.77 | 15.92 | 15.57 | 15.88 | 3,658,146 | +0.10(+0.63%) |
Jan 08, 2008 | 16.00 | 16.19 | 15.73 | 15.78 | 3,259,304 | -0.21(-1.29%) |
Jan 07, 2008 | 16.05 | 16.18 | 15.92 | 15.98 | 2,866,146 | -0.12(-0.72%) |
Jan 04, 2008 | 16.26 | 16.32 | 16.05 | 16.10 | 2,404,624 | -0.30(-1.84%) |
Jan 03, 2008 | 16.36 | 16.48 | 16.29 | 16.40 | 2,273,932 | -0.08(-0.48%) |
Jan 02, 2008 | 16.82 | 16.94 | 16.39 | 16.48 | 3,423,521 | -0.37(-2.18%) |
Jan 01, 2008 | 16.85 | 16.85 | 16.85 | 16.85 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 16.91 | 16.96 | 16.75 | 16.85 | 1,652,298 | -0.05(-0.29%) |
Dec 28, 2007 | 16.95 | 16.99 | 16.83 | 16.90 | 1,299,319 | +0.09(+0.52%) |
Dec 27, 2007 | 16.91 | 16.94 | 16.76 | 16.81 | 1,286,500 | +0.00(+0.00%) |
Dec 26, 2007 | 16.85 | 16.87 | 16.73 | 16.81 | 927,083 | -0.17(-1.00%) |
Dec 24, 2007 | 16.58 | 17.00 | 16.58 | 16.98 | 796,960 | +0.36(+2.14%) |
Dec 21, 2007 | 16.74 | 16.74 | 16.29 | 16.62 | 2,476,074 | -0.10(-0.59%) |
Dec 20, 2007 | 16.75 | 16.91 | 16.63 | 16.72 | 2,528,299 | -0.07(-0.44%) |
Dec 19, 2007 | 16.73 | 16.98 | 16.63 | 16.80 | 3,434,780 | +0.12(+0.74%) |
Dec 18, 2007 | 16.71 | 16.81 | 16.41 | 16.67 | 3,338,617 | -0.02(-0.10%) |
Dec 17, 2007 | 16.84 | 17.04 | 16.58 | 16.69 | 3,011,267 | -0.04(-0.25%) |
Dec 14, 2007 | 16.52 | 16.90 | 16.42 | 16.73 | 3,240,849 | +0.01(+0.07%) |
Dec 13, 2007 | 16.47 | 16.80 | 16.46 | 16.72 | 2,698,190 | -0.04(-0.22%) |
Dec 12, 2007 | 16.92 | 17.10 | 16.62 | 16.76 | 3,157,600 | +0.07(+0.42%) |
Dec 11, 2007 | 17.03 | 17.34 | 16.64 | 16.69 | 3,343,977 | -0.45(-2.61%) |
Dec 10, 2007 | 17.00 | 17.23 | 17.00 | 17.13 | 1,894,075 | +0.08(+0.46%) |
Dec 07, 2007 | 17.18 | 17.20 | 17.00 | 17.05 | 2,951,499 | +0.11(+0.66%) |
Dec 06, 2007 | 16.92 | 16.99 | 16.73 | 16.94 | 1,846,669 | +0.06(+0.34%) |
Dec 05, 2007 | 16.84 | 16.98 | 16.74 | 16.89 | 2,399,823 | +0.13(+0.79%) |
Dec 04, 2007 | 16.96 | 16.98 | 16.71 | 16.75 | 2,811,967 | -0.50(-2.92%) |
Dec 03, 2007 | 17.15 | 17.33 | 17.09 | 17.26 | 2,216,936 | -0.02(-0.10%) |
Nov 30, 2007 | 17.03 | 17.31 | 17.01 | 17.27 | 3,583,771 | +0.22(+1.31%) |
Nov 29, 2007 | 17.07 | 17.26 | 16.92 | 17.05 | 3,067,865 | -0.22(-1.27%) |
Nov 28, 2007 | 16.76 | 17.28 | 16.76 | 17.27 | 2,754,240 | +0.50(+2.98%) |
Nov 27, 2007 | 16.33 | 16.82 | 16.17 | 16.77 | 3,730,677 | +0.44(+2.71%) |
Nov 26, 2007 | 16.52 | 16.67 | 16.29 | 16.33 | 2,866,417 | -0.24(-1.42%) |
Nov 23, 2007 | 16.51 | 16.68 | 16.49 | 16.56 | 821,870 | +0.22(+1.37%) |
Nov 21, 2007 | 16.58 | 16.58 | 16.27 | 16.34 | 3,192,962 | -0.27(-1.64%) |
Nov 20, 2007 | 16.58 | 16.70 | 16.25 | 16.61 | 3,550,877 | +0.06(+0.37%) |
Nov 19, 2007 | 16.72 | 16.75 | 16.46 | 16.55 | 2,601,058 | -0.34(-2.01%) |
Nov 16, 2007 | 16.92 | 16.96 | 16.75 | 16.89 | 2,959,507 | +0.06(+0.37%) |
Nov 15, 2007 | 17.38 | 17.38 | 16.74 | 16.83 | 3,134,499 | -0.60(-3.46%) |
Nov 14, 2007 | 17.76 | 17.84 | 17.36 | 17.43 | 2,555,589 | -0.21(-1.17%) |
Nov 13, 2007 | 17.70 | 17.71 | 17.50 | 17.64 | 1,999,046 | +0.35(+2.03%) |
Nov 12, 2007 | 16.94 | 17.66 | 16.81 | 17.29 | 4,483,523 | -0.44(-2.47%) |
Nov 09, 2007 | 17.96 | 18.08 | 17.67 | 17.72 | 5,657,918 | -0.61(-3.34%) |
Nov 08, 2007 | 18.19 | 18.40 | 17.75 | 18.34 | 4,116,850 | +0.21(+1.16%) |
Nov 07, 2007 | 18.75 | 19.04 | 18.11 | 18.13 | 3,011,391 | -0.81(-4.26%) |
Nov 06, 2007 | 19.08 | 19.40 | 18.75 | 18.93 | 3,460,902 | +0.17(+0.90%) |
Nov 05, 2007 | 18.73 | 18.97 | 18.58 | 18.76 | 2,379,796 | -0.26(-1.35%) |
Nov 02, 2007 | 19.13 | 19.27 | 18.55 | 19.02 | 2,523,901 | +0.48(+2.56%) |