Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 16.39 | 16.75 | 16.21 | 16.61 | 3,442,784 | +0.00(+0.00%) |
Jan 30, 2008 | 16.56 | 16.86 | 16.46 | 16.61 | 2,331,836 | +0.07(+0.44%) |
Jan 29, 2008 | 16.10 | 16.56 | 16.04 | 16.54 | 2,938,792 | +0.52(+3.25%) |
Jan 28, 2008 | 15.78 | 16.04 | 15.70 | 16.02 | 3,339,153 | +0.23(+1.46%) |
Jan 25, 2008 | 16.12 | 16.12 | 15.73 | 15.79 | 4,153,454 | -0.15(-0.94%) |
Jan 24, 2008 | 15.51 | 15.98 | 15.51 | 15.94 | 3,915,779 | +0.41(+2.65%) |
Jan 23, 2008 | 15.00 | 15.55 | 14.78 | 15.52 | 4,459,584 | +0.10(+0.68%) |
Jan 22, 2008 | 14.79 | 15.61 | 14.79 | 15.42 | 3,907,356 | -0.02(-0.15%) |
Jan 21, 2008 | 15.69 | 15.70 | 15.35 | 15.44 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 15.69 | 15.70 | 15.35 | 15.44 | 4,027,121 | -0.17(-1.07%) |
Jan 17, 2008 | 16.09 | 16.13 | 15.59 | 15.61 | 4,014,734 | -0.46(-2.85%) |
Jan 16, 2008 | 16.03 | 16.27 | 15.85 | 16.07 | 3,600,716 | +0.03(+0.17%) |
Jan 15, 2008 | 16.28 | 16.38 | 16.04 | 16.04 | 4,497,265 | -0.45(-2.72%) |
Jan 14, 2008 | 16.32 | 16.59 | 16.27 | 16.49 | 3,236,661 | +0.22(+1.34%) |
Jan 11, 2008 | 16.61 | 16.62 | 16.23 | 16.27 | 6,044,724 | -0.52(-3.07%) |
Jan 10, 2008 | 16.65 | 16.88 | 16.52 | 16.79 | 3,514,190 | -0.00(-0.03%) |
Jan 09, 2008 | 16.76 | 16.81 | 16.54 | 16.79 | 3,601,498 | -0.01(-0.05%) |
Jan 08, 2008 | 16.74 | 17.06 | 16.71 | 16.80 | 5,458,610 | +0.08(+0.46%) |
Jan 07, 2008 | 16.62 | 16.90 | 16.51 | 16.72 | 4,201,249 | +0.17(+1.01%) |
Jan 04, 2008 | 16.94 | 17.01 | 16.55 | 16.56 | 4,643,408 | -0.51(-3.00%) |
Jan 03, 2008 | 17.12 | 17.17 | 16.99 | 17.07 | 3,277,967 | -0.01(-0.05%) |
Jan 02, 2008 | 17.18 | 17.26 | 17.03 | 17.08 | 3,576,827 | -0.14(-0.84%) |
Jan 01, 2008 | 17.34 | 17.40 | 17.19 | 17.22 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 17.34 | 17.40 | 17.19 | 17.22 | 1,575,195 | -0.19(-1.09%) |
Dec 28, 2007 | 17.46 | 17.51 | 17.34 | 17.41 | 2,076,713 | +0.04(+0.23%) |
Dec 27, 2007 | 17.28 | 17.46 | 17.25 | 17.37 | 1,729,779 | -0.00(-0.03%) |
Dec 26, 2007 | 17.29 | 17.52 | 17.16 | 17.38 | 1,976,720 | +0.02(+0.13%) |
Dec 24, 2007 | 17.38 | 17.57 | 17.32 | 17.35 | 823,913 | -0.11(-0.65%) |
Dec 21, 2007 | 17.66 | 17.66 | 17.33 | 17.47 | 4,718,291 | +0.18(+1.05%) |
Dec 20, 2007 | 17.17 | 17.28 | 17.15 | 17.28 | 5,850,862 | +0.15(+0.90%) |
Dec 19, 2007 | 17.04 | 17.33 | 16.91 | 17.13 | 2,979,243 | +0.12(+0.72%) |
Dec 18, 2007 | 16.95 | 17.12 | 16.79 | 17.01 | 2,776,774 | +0.10(+0.59%) |
Dec 17, 2007 | 16.71 | 17.03 | 16.71 | 16.91 | 2,790,221 | +0.10(+0.57%) |
Dec 14, 2007 | 16.99 | 16.99 | 16.64 | 16.81 | 2,523,118 | -0.19(-1.12%) |
Dec 13, 2007 | 17.00 | 17.09 | 16.80 | 17.00 | 2,403,198 | -0.11(-0.64%) |
Dec 12, 2007 | 17.47 | 17.66 | 16.92 | 17.11 | 3,606,029 | -0.01(-0.05%) |
Dec 11, 2007 | 17.37 | 17.51 | 17.12 | 17.12 | 2,697,287 | -0.26(-1.48%) |
Dec 10, 2007 | 17.49 | 17.60 | 17.31 | 17.38 | 2,785,293 | -0.10(-0.57%) |
Dec 07, 2007 | 17.49 | 17.55 | 17.38 | 17.48 | 3,028,819 | -0.04(-0.23%) |
Dec 06, 2007 | 17.52 | 17.57 | 17.31 | 17.52 | 2,407,417 | +0.00(+0.00%) |
Dec 05, 2007 | 17.39 | 17.52 | 17.18 | 17.52 | 3,025,338 | +0.32(+1.87%) |
Dec 04, 2007 | 17.20 | 17.40 | 17.10 | 17.20 | 2,999,918 | -0.04(-0.24%) |
Dec 03, 2007 | 17.43 | 17.43 | 17.11 | 17.24 | 3,305,582 | -0.19(-1.09%) |
Nov 30, 2007 | 17.63 | 17.69 | 17.30 | 17.43 | 7,010,991 | -0.03(-0.18%) |
Nov 29, 2007 | 17.33 | 17.51 | 17.29 | 17.46 | 2,369,650 | +0.04(+0.23%) |
Nov 28, 2007 | 17.23 | 17.42 | 17.20 | 17.42 | 4,144,497 | +0.20(+1.18%) |
Nov 27, 2007 | 16.97 | 17.22 | 16.78 | 17.22 | 4,312,263 | +0.44(+2.62%) |
Nov 26, 2007 | 17.05 | 17.22 | 16.76 | 16.78 | 3,990,858 | -0.30(-1.78%) |
Nov 23, 2007 | 16.96 | 17.15 | 16.91 | 17.08 | 1,717,528 | +0.19(+1.15%) |
Nov 21, 2007 | 16.97 | 17.18 | 16.80 | 16.89 | 4,275,185 | -0.20(-1.19%) |
Nov 20, 2007 | 17.43 | 17.44 | 16.86 | 17.09 | 6,667,924 | -0.34(-1.95%) |
Nov 19, 2007 | 17.44 | 17.85 | 17.26 | 17.43 | 15,429,018 | +0.17(+1.00%) |
Nov 16, 2007 | 17.18 | 17.32 | 17.06 | 17.26 | 8,794,084 | +0.05(+0.32%) |
Nov 15, 2007 | 17.10 | 17.31 | 16.93 | 17.20 | 6,363,320 | +0.07(+0.42%) |
Nov 14, 2007 | 17.45 | 17.45 | 16.78 | 17.13 | 5,956,391 | -0.24(-1.41%) |
Nov 13, 2007 | 17.38 | 17.41 | 17.02 | 17.38 | 3,741,667 | +0.29(+1.67%) |
Nov 12, 2007 | 16.52 | 17.35 | 16.52 | 17.09 | 5,404,926 | +0.37(+2.19%) |
Nov 09, 2007 | 16.60 | 16.85 | 16.48 | 16.72 | 5,249,642 | -0.13(-0.75%) |
Nov 08, 2007 | 16.98 | 16.99 | 16.55 | 16.85 | 4,802,787 | -0.13(-0.77%) |
Nov 07, 2007 | 17.09 | 17.13 | 16.76 | 16.98 | 4,665,581 | -0.29(-1.68%) |
Nov 06, 2007 | 17.37 | 17.53 | 17.14 | 17.27 | 2,600,506 | -0.09(-0.50%) |
Nov 05, 2007 | 17.43 | 17.63 | 17.23 | 17.36 | 3,271,793 | -0.29(-1.62%) |
Nov 02, 2007 | 18.05 | 18.10 | 17.47 | 17.64 | 2,885,229 | -0.28(-1.57%) |