Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 17.30 | 18.24 | 16.85 | 18.20 | 2,214,960 | +0.57(+3.26%) |
Jan 30, 2008 | 17.87 | 18.08 | 17.47 | 17.63 | 2,687,184 | -0.45(-2.51%) |
Jan 29, 2008 | 18.49 | 18.50 | 16.69 | 18.08 | 5,131,446 | -0.75(-3.98%) |
Jan 28, 2008 | 18.01 | 18.89 | 17.50 | 18.83 | 1,942,924 | +0.93(+5.20%) |
Jan 25, 2008 | 18.33 | 18.79 | 17.79 | 17.90 | 1,953,099 | -0.21(-1.17%) |
Jan 24, 2008 | 18.65 | 18.92 | 18.00 | 18.11 | 2,068,916 | -0.59(-3.16%) |
Jan 23, 2008 | 16.27 | 19.22 | 16.27 | 18.70 | 3,591,860 | +2.05(+12.31%) |
Jan 22, 2008 | 15.32 | 16.83 | 15.22 | 16.65 | 2,051,909 | +0.71(+4.46%) |
Jan 21, 2008 | 16.42 | 16.58 | 15.77 | 15.94 | 1,173,950 | +0.00(+0.00%) |
Jan 18, 2008 | 16.42 | 16.58 | 15.77 | 15.94 | 1,173,950 | -0.18(-1.13%) |
Jan 17, 2008 | 16.60 | 16.76 | 16.05 | 16.12 | 1,802,079 | -0.54(-3.22%) |
Jan 16, 2008 | 15.98 | 16.95 | 15.98 | 16.66 | 2,080,999 | +0.51(+3.14%) |
Jan 15, 2008 | 15.92 | 16.39 | 15.79 | 16.15 | 1,949,705 | +0.03(+0.19%) |
Jan 14, 2008 | 16.44 | 16.45 | 15.74 | 16.12 | 1,229,031 | +0.02(+0.14%) |
Jan 11, 2008 | 16.27 | 16.44 | 15.87 | 16.10 | 3,168,802 | -0.40(-2.43%) |
Jan 10, 2008 | 16.03 | 16.72 | 15.85 | 16.50 | 3,662,744 | +0.23(+1.39%) |
Jan 09, 2008 | 15.82 | 16.30 | 15.51 | 16.27 | 4,973,928 | +0.42(+2.67%) |
Jan 08, 2008 | 16.53 | 16.64 | 15.83 | 15.85 | 2,633,883 | -0.62(-3.77%) |
Jan 07, 2008 | 17.01 | 17.14 | 16.38 | 16.47 | 2,783,572 | -0.56(-3.29%) |
Jan 04, 2008 | 17.29 | 17.33 | 16.80 | 17.03 | 1,622,667 | -0.38(-2.17%) |
Jan 03, 2008 | 17.59 | 17.78 | 17.36 | 17.41 | 1,604,666 | -0.27(-1.54%) |
Jan 02, 2008 | 18.42 | 18.42 | 17.58 | 17.68 | 2,567,116 | -0.65(-3.55%) |
Jan 01, 2008 | 18.18 | 18.48 | 18.02 | 18.33 | 671,822 | +0.00(+0.00%) |
Dec 31, 2007 | 18.18 | 18.48 | 18.02 | 18.33 | 671,822 | +0.01(+0.04%) |
Dec 28, 2007 | 18.26 | 18.47 | 18.16 | 18.32 | 1,109,538 | +0.07(+0.37%) |
Dec 27, 2007 | 18.38 | 18.60 | 18.25 | 18.26 | 859,038 | -0.26(-1.43%) |
Dec 26, 2007 | 18.51 | 18.70 | 18.39 | 18.52 | 1,232,807 | +0.00(+0.00%) |
Dec 24, 2007 | 18.61 | 18.75 | 18.35 | 18.52 | 943,872 | -0.03(-0.16%) |
Dec 21, 2007 | 18.59 | 18.79 | 18.39 | 18.55 | 3,382,160 | +0.15(+0.82%) |
Dec 20, 2007 | 19.14 | 19.14 | 18.32 | 18.40 | 2,906,469 | -0.67(-3.49%) |
Dec 19, 2007 | 18.72 | 19.46 | 18.72 | 19.07 | 1,936,308 | +0.25(+1.33%) |
Dec 18, 2007 | 19.37 | 19.37 | 18.20 | 18.82 | 3,078,943 | -0.30(-1.58%) |
Dec 17, 2007 | 19.67 | 19.80 | 19.12 | 19.12 | 864,325 | -0.64(-3.22%) |
Dec 14, 2007 | 19.91 | 20.31 | 19.72 | 19.75 | 509,277 | -0.45(-2.25%) |
Dec 13, 2007 | 20.31 | 20.42 | 19.88 | 20.21 | 921,272 | -0.24(-1.18%) |
Dec 12, 2007 | 21.62 | 21.76 | 20.26 | 20.45 | 1,505,933 | -0.79(-3.74%) |
Dec 11, 2007 | 21.81 | 22.37 | 21.03 | 21.24 | 1,698,443 | -1.23(-5.49%) |
Dec 10, 2007 | 22.23 | 22.66 | 21.97 | 22.48 | 1,018,589 | +0.36(+1.64%) |
Dec 07, 2007 | 22.03 | 22.35 | 21.73 | 22.11 | 1,454,108 | -0.09(-0.41%) |
Dec 06, 2007 | 20.02 | 22.59 | 19.97 | 22.20 | 3,280,117 | +2.20(+11.01%) |
Dec 05, 2007 | 20.31 | 20.37 | 19.80 | 20.00 | 1,099,020 | -0.14(-0.68%) |
Dec 04, 2007 | 20.21 | 20.25 | 19.88 | 20.14 | 1,197,994 | -0.17(-0.82%) |
Dec 03, 2007 | 20.46 | 20.66 | 19.94 | 20.31 | 718,013 | -0.08(-0.41%) |
Nov 30, 2007 | 20.18 | 20.60 | 19.96 | 20.39 | 1,157,197 | +0.59(+2.98%) |
Nov 29, 2007 | 20.42 | 20.43 | 19.68 | 19.80 | 1,512,554 | -0.73(-3.57%) |
Nov 28, 2007 | 19.97 | 20.79 | 19.97 | 20.53 | 1,591,624 | +0.56(+2.80%) |
Nov 27, 2007 | 19.68 | 20.19 | 19.68 | 19.97 | 1,147,585 | +0.42(+2.17%) |
Nov 26, 2007 | 20.57 | 20.61 | 19.45 | 19.55 | 1,274,186 | -0.93(-4.54%) |
Nov 23, 2007 | 19.79 | 20.61 | 19.79 | 20.48 | 441,226 | +0.92(+4.68%) |
Nov 21, 2007 | 20.14 | 20.21 | 19.56 | 19.56 | 1,835,516 | -0.73(-3.58%) |
Nov 20, 2007 | 20.59 | 21.05 | 19.94 | 20.29 | 2,310,887 | -0.70(-3.35%) |
Nov 19, 2007 | 20.96 | 21.35 | 20.63 | 20.99 | 2,233,062 | +0.01(+0.04%) |
Nov 16, 2007 | 21.75 | 21.75 | 20.83 | 20.99 | 2,120,310 | -0.68(-3.14%) |
Nov 15, 2007 | 22.33 | 22.33 | 21.46 | 21.67 | 1,993,524 | -0.64(-2.88%) |
Nov 14, 2007 | 23.35 | 23.48 | 22.25 | 22.31 | 1,282,336 | -0.98(-4.22%) |
Nov 13, 2007 | 22.70 | 23.30 | 22.59 | 23.29 | 977,623 | +0.80(+3.57%) |
Nov 12, 2007 | 22.70 | 23.17 | 22.42 | 22.49 | 893,400 | -0.08(-0.34%) |
Nov 09, 2007 | 22.02 | 22.88 | 21.76 | 22.57 | 1,049,330 | +0.36(+1.60%) |
Nov 08, 2007 | 21.51 | 22.28 | 21.39 | 22.21 | 1,448,063 | +0.79(+3.71%) |
Nov 07, 2007 | 22.24 | 22.39 | 21.42 | 21.42 | 1,704,230 | -0.95(-4.23%) |
Nov 06, 2007 | 22.76 | 23.05 | 22.20 | 22.36 | 1,995,118 | -0.39(-1.73%) |
Nov 05, 2007 | 23.54 | 23.59 | 22.48 | 22.76 | 1,612,365 | -1.01(-4.26%) |
Nov 02, 2007 | 24.61 | 24.73 | 23.62 | 23.77 | 882,757 | -0.79(-3.20%) |