Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 17.12 | 18.07 | 17.01 | 17.93 | 27,776,596 | +0.88(+5.16%) |
Jan 30, 2008 | 16.88 | 17.49 | 16.85 | 17.05 | 18,888,084 | +0.18(+1.07%) |
Jan 29, 2008 | 16.97 | 17.15 | 16.78 | 16.87 | 19,735,348 | +0.01(+0.06%) |
Jan 28, 2008 | 16.40 | 16.90 | 16.23 | 16.86 | 17,105,368 | +0.48(+2.93%) |
Jan 25, 2008 | 17.10 | 17.10 | 16.31 | 16.38 | 14,758,367 | -0.55(-3.25%) |
Jan 24, 2008 | 16.51 | 16.96 | 16.00 | 16.93 | 33,093,748 | +1.67(+10.94%) |
Jan 23, 2008 | 14.54 | 15.40 | 14.54 | 15.26 | 19,784,616 | +0.24(+1.60%) |
Jan 22, 2008 | 14.71 | 15.22 | 14.67 | 15.02 | 18,364,000 | -0.16(-1.05%) |
Jan 21, 2008 | 15.19 | 15.42 | 15.00 | 15.18 | 18,142,504 | +0.00(+0.00%) |
Jan 18, 2008 | 15.19 | 15.42 | 15.00 | 15.18 | 18,141,620 | -0.09(-0.59%) |
Jan 17, 2008 | 15.93 | 15.96 | 15.23 | 15.27 | 19,229,100 | -0.72(-4.50%) |
Jan 16, 2008 | 15.73 | 16.40 | 15.57 | 15.99 | 19,998,916 | +0.59(+3.83%) |
Jan 15, 2008 | 15.38 | 15.62 | 15.36 | 15.40 | 9,436,430 | -0.27(-1.72%) |
Jan 14, 2008 | 15.27 | 15.69 | 15.21 | 15.67 | 9,261,688 | +0.40(+2.62%) |
Jan 11, 2008 | 15.38 | 15.62 | 15.17 | 15.27 | 10,327,330 | -0.30(-1.93%) |
Jan 10, 2008 | 15.42 | 15.61 | 15.20 | 15.57 | 12,756,229 | -0.02(-0.13%) |
Jan 09, 2008 | 15.67 | 15.92 | 15.42 | 15.59 | 15,052,401 | -0.08(-0.51%) |
Jan 08, 2008 | 15.51 | 16.03 | 15.15 | 15.67 | 22,429,732 | +0.23(+1.49%) |
Jan 07, 2008 | 15.76 | 15.79 | 15.32 | 15.44 | 11,953,802 | -0.28(-1.78%) |
Jan 04, 2008 | 15.85 | 16.06 | 15.67 | 15.72 | 15,318,890 | -0.37(-2.30%) |
Jan 03, 2008 | 16.08 | 16.33 | 16.05 | 16.09 | 6,773,301 | +0.03(+0.19%) |
Jan 02, 2008 | 16.11 | 16.30 | 15.88 | 16.06 | 18,084,864 | -0.08(-0.50%) |
Jan 01, 2008 | 16.20 | 16.26 | 16.06 | 16.14 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 16.20 | 16.26 | 16.06 | 16.14 | 6,531,776 | -0.12(-0.74%) |
Dec 28, 2007 | 16.31 | 16.44 | 16.22 | 16.26 | 5,545,940 | -0.12(-0.73%) |
Dec 27, 2007 | 16.74 | 16.74 | 16.36 | 16.38 | 6,275,893 | -0.33(-1.97%) |
Dec 26, 2007 | 16.52 | 16.79 | 16.52 | 16.71 | 4,548,273 | +0.07(+0.42%) |
Dec 24, 2007 | 16.60 | 16.85 | 16.52 | 16.64 | 3,022,769 | -0.21(-1.25%) |
Dec 21, 2007 | 16.46 | 16.93 | 16.40 | 16.85 | 18,320,408 | +0.57(+3.50%) |
Dec 20, 2007 | 16.23 | 16.41 | 16.02 | 16.28 | 10,734,034 | +0.15(+0.93%) |
Dec 19, 2007 | 16.35 | 16.55 | 15.97 | 16.13 | 11,739,313 | -0.33(-2.00%) |
Dec 18, 2007 | 16.73 | 16.86 | 16.38 | 16.46 | 13,648,217 | -0.05(-0.30%) |
Dec 17, 2007 | 16.61 | 16.77 | 16.38 | 16.51 | 15,385,678 | -0.43(-2.54%) |
Dec 14, 2007 | 16.75 | 17.10 | 16.75 | 16.94 | 10,463,325 | -0.02(-0.12%) |
Dec 13, 2007 | 17.55 | 17.61 | 16.87 | 16.96 | 17,503,012 | -0.45(-2.58%) |
Dec 12, 2007 | 17.28 | 17.50 | 17.12 | 17.41 | 16,249,468 | +0.29(+1.69%) |
Dec 11, 2007 | 17.62 | 17.82 | 17.12 | 17.12 | 13,307,448 | -0.57(-3.22%) |
Dec 10, 2007 | 17.69 | 17.81 | 17.57 | 17.69 | 6,843,869 | -0.02(-0.11%) |
Dec 07, 2007 | 17.82 | 17.96 | 17.61 | 17.71 | 11,653,926 | -0.30(-1.67%) |
Dec 06, 2007 | 17.89 | 18.05 | 17.75 | 18.01 | 10,452,412 | +0.11(+0.61%) |
Dec 05, 2007 | 18.09 | 18.15 | 17.75 | 17.90 | 11,329,758 | +0.06(+0.34%) |
Dec 04, 2007 | 17.39 | 18.02 | 17.34 | 17.84 | 8,835,626 | +0.32(+1.83%) |
Dec 03, 2007 | 17.62 | 17.66 | 17.40 | 17.52 | 9,942,241 | -0.28(-1.57%) |
Nov 30, 2007 | 18.11 | 18.22 | 17.51 | 17.80 | 23,852,514 | -0.30(-1.66%) |
Nov 29, 2007 | 18.19 | 18.35 | 18.00 | 18.10 | 10,967,135 | -0.12(-0.66%) |
Nov 28, 2007 | 17.93 | 18.48 | 17.79 | 18.22 | 17,089,996 | +0.54(+3.05%) |
Nov 27, 2007 | 17.28 | 17.80 | 17.25 | 17.68 | 13,660,490 | +0.52(+3.03%) |
Nov 26, 2007 | 17.55 | 17.57 | 17.16 | 17.16 | 12,514,125 | -0.39(-2.22%) |
Nov 23, 2007 | 17.31 | 17.57 | 17.31 | 17.55 | 4,247,091 | +0.03(+0.17%) |
Nov 21, 2007 | 17.29 | 17.89 | 17.18 | 17.52 | 12,126,032 | +0.23(+1.33%) |
Nov 20, 2007 | 17.32 | 17.46 | 16.84 | 17.29 | 18,779,688 | -0.12(-0.69%) |
Nov 19, 2007 | 17.55 | 17.65 | 17.25 | 17.41 | 10,459,587 | -0.27(-1.53%) |
Nov 16, 2007 | 17.46 | 17.84 | 17.21 | 17.68 | 13,961,328 | +0.22(+1.26%) |
Nov 15, 2007 | 17.01 | 17.59 | 16.97 | 17.46 | 12,098,737 | +0.24(+1.39%) |
Nov 14, 2007 | 17.35 | 17.42 | 17.02 | 17.22 | 13,624,846 | -0.31(-1.77%) |
Nov 13, 2007 | 17.12 | 17.53 | 17.06 | 17.53 | 14,104,008 | +0.41(+2.39%) |
Nov 12, 2007 | 16.90 | 17.46 | 16.85 | 17.12 | 17,398,400 | +0.22(+1.30%) |
Nov 09, 2007 | 17.09 | 17.20 | 16.52 | 16.90 | 19,128,712 | -0.37(-2.14%) |
Nov 08, 2007 | 17.44 | 17.53 | 16.99 | 17.27 | 16,511,560 | -0.02(-0.12%) |
Nov 07, 2007 | 17.32 | 17.69 | 17.25 | 17.29 | 18,690,694 | -0.21(-1.20%) |
Nov 06, 2007 | 18.06 | 18.14 | 17.40 | 17.50 | 24,498,880 | -0.86(-4.68%) |
Nov 05, 2007 | 18.46 | 18.62 | 18.24 | 18.36 | 13,671,294 | -0.15(-0.81%) |
Nov 02, 2007 | 18.66 | 18.84 | 18.32 | 18.51 | 16,637,991 | +0.02(+0.11%) |