Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 18.58 | 20.10 | 18.38 | 19.77 | 25,573,074 | +0.82(+4.30%) |
Jan 30, 2008 | 19.25 | 19.41 | 18.83 | 18.96 | 28,117,080 | -0.34(-1.74%) |
Jan 29, 2008 | 19.03 | 19.41 | 18.59 | 19.30 | 14,972,969 | +0.32(+1.70%) |
Jan 28, 2008 | 18.28 | 18.99 | 18.16 | 18.97 | 14,489,368 | +0.49(+2.63%) |
Jan 25, 2008 | 19.23 | 19.39 | 18.25 | 18.49 | 20,814,502 | -0.52(-2.75%) |
Jan 24, 2008 | 19.38 | 19.56 | 18.72 | 19.01 | 26,150,580 | -0.47(-2.42%) |
Jan 23, 2008 | 18.08 | 19.61 | 17.81 | 19.48 | 41,211,936 | +1.12(+6.11%) |
Jan 22, 2008 | 15.75 | 18.52 | 15.75 | 18.36 | 46,035,388 | +1.76(+10.59%) |
Jan 21, 2008 | 16.39 | 17.28 | 16.39 | 16.60 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 16.39 | 17.28 | 16.39 | 16.60 | 23,855,716 | +0.30(+1.84%) |
Jan 17, 2008 | 16.26 | 16.59 | 15.96 | 16.30 | 22,389,060 | +0.13(+0.79%) |
Jan 16, 2008 | 15.43 | 16.43 | 15.39 | 16.18 | 21,961,128 | +0.64(+4.09%) |
Jan 15, 2008 | 15.43 | 15.67 | 15.05 | 15.54 | 19,701,342 | -0.05(-0.34%) |
Jan 14, 2008 | 15.40 | 15.67 | 15.22 | 15.59 | 15,887,368 | +0.40(+2.61%) |
Jan 11, 2008 | 15.39 | 15.74 | 15.12 | 15.20 | 19,140,576 | -0.35(-2.26%) |
Jan 10, 2008 | 15.37 | 15.80 | 15.10 | 15.55 | 21,502,342 | +0.09(+0.58%) |
Jan 09, 2008 | 15.34 | 15.57 | 14.92 | 15.46 | 23,700,468 | +0.10(+0.68%) |
Jan 08, 2008 | 15.86 | 16.15 | 15.28 | 15.35 | 17,042,818 | -0.44(-2.79%) |
Jan 07, 2008 | 15.87 | 16.01 | 15.60 | 15.79 | 16,902,610 | +0.02(+0.14%) |
Jan 04, 2008 | 16.10 | 16.10 | 15.68 | 15.77 | 19,718,702 | -0.51(-3.13%) |
Jan 03, 2008 | 16.62 | 16.82 | 16.24 | 16.28 | 10,947,335 | -0.31(-1.89%) |
Jan 02, 2008 | 17.04 | 17.05 | 16.48 | 16.59 | 13,634,796 | -0.33(-1.95%) |
Jan 01, 2008 | 16.89 | 17.10 | 16.71 | 16.92 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 16.89 | 17.10 | 16.71 | 16.92 | 13,404,940 | -0.03(-0.18%) |
Dec 28, 2007 | 17.34 | 17.45 | 16.95 | 16.95 | 8,205,024 | -0.37(-2.16%) |
Dec 27, 2007 | 17.22 | 17.35 | 17.13 | 17.33 | 8,988,954 | -0.02(-0.13%) |
Dec 26, 2007 | 17.54 | 17.54 | 17.22 | 17.35 | 7,867,514 | -0.21(-1.19%) |
Dec 24, 2007 | 17.26 | 17.66 | 17.14 | 17.56 | 4,532,690 | +0.09(+0.51%) |
Dec 21, 2007 | 17.13 | 17.52 | 17.04 | 17.47 | 15,230,604 | +0.37(+2.14%) |
Dec 20, 2007 | 17.24 | 17.24 | 16.77 | 17.10 | 8,734,610 | +0.02(+0.13%) |
Dec 19, 2007 | 17.25 | 17.29 | 16.89 | 17.08 | 11,318,940 | -0.14(-0.83%) |
Dec 18, 2007 | 17.11 | 17.34 | 16.80 | 17.22 | 13,306,774 | +0.21(+1.23%) |
Dec 17, 2007 | 16.92 | 17.15 | 15.72 | 17.01 | 15,586,815 | +0.02(+0.09%) |
Dec 14, 2007 | 17.13 | 17.28 | 16.89 | 17.00 | 13,350,056 | -0.27(-1.56%) |
Dec 13, 2007 | 17.41 | 17.88 | 16.91 | 17.27 | 15,798,347 | -0.26(-1.49%) |
Dec 12, 2007 | 18.09 | 18.26 | 17.22 | 17.53 | 14,717,956 | -0.13(-0.72%) |
Dec 11, 2007 | 18.73 | 18.76 | 17.57 | 17.66 | 14,228,366 | -1.08(-5.75%) |
Dec 10, 2007 | 18.78 | 18.88 | 18.52 | 18.73 | 8,964,500 | -0.03(-0.16%) |
Dec 07, 2007 | 18.70 | 18.92 | 18.55 | 18.76 | 9,209,454 | +0.07(+0.36%) |
Dec 06, 2007 | 18.35 | 18.79 | 18.07 | 18.70 | 8,356,045 | +0.34(+1.83%) |
Dec 05, 2007 | 18.30 | 18.62 | 18.14 | 18.36 | 12,157,410 | +0.19(+1.07%) |
Dec 04, 2007 | 17.96 | 18.37 | 17.69 | 18.17 | 12,405,667 | +0.11(+0.62%) |
Dec 03, 2007 | 18.26 | 18.29 | 17.99 | 18.05 | 11,308,591 | -0.21(-1.15%) |
Nov 30, 2007 | 17.97 | 18.47 | 17.88 | 18.26 | 18,490,560 | +0.58(+3.26%) |
Nov 29, 2007 | 17.36 | 18.15 | 17.36 | 17.69 | 23,934,956 | +0.13(+0.72%) |
Nov 28, 2007 | 16.62 | 17.85 | 16.58 | 17.56 | 28,858,150 | +1.03(+6.25%) |
Nov 27, 2007 | 16.39 | 16.70 | 16.31 | 16.53 | 19,249,536 | +0.19(+1.14%) |
Nov 26, 2007 | 16.70 | 16.92 | 16.28 | 16.34 | 17,433,972 | -0.32(-1.93%) |
Nov 23, 2007 | 16.65 | 16.75 | 16.52 | 16.66 | 9,633,065 | +0.12(+0.72%) |
Nov 21, 2007 | 16.68 | 16.71 | 16.50 | 16.54 | 26,763,854 | -0.30(-1.78%) |
Nov 20, 2007 | 17.39 | 17.63 | 16.61 | 16.84 | 25,391,558 | -0.46(-2.64%) |
Nov 19, 2007 | 18.03 | 18.13 | 17.20 | 17.30 | 30,633,050 | -1.41(-7.56%) |
Nov 16, 2007 | 18.82 | 18.93 | 18.54 | 18.71 | 15,638,712 | -0.03(-0.16%) |
Nov 15, 2007 | 18.54 | 18.83 | 18.46 | 18.74 | 21,692,784 | +0.16(+0.85%) |
Nov 14, 2007 | 18.89 | 19.06 | 18.54 | 18.58 | 12,263,156 | -0.16(-0.84%) |
Nov 13, 2007 | 18.33 | 18.78 | 18.26 | 18.74 | 17,258,662 | +0.51(+2.79%) |
Nov 12, 2007 | 18.20 | 18.61 | 18.06 | 18.23 | 16,294,742 | +0.34(+1.88%) |
Nov 09, 2007 | 18.14 | 18.26 | 17.83 | 17.90 | 18,285,520 | -0.46(-2.49%) |
Nov 08, 2007 | 18.26 | 18.46 | 17.86 | 18.35 | 18,155,518 | +0.11(+0.62%) |
Nov 07, 2007 | 18.18 | 18.62 | 18.08 | 18.24 | 21,332,024 | -0.26(-1.42%) |
Nov 06, 2007 | 18.98 | 19.00 | 18.31 | 18.50 | 22,731,978 | -0.30(-1.59%) |
Nov 05, 2007 | 19.12 | 19.19 | 18.66 | 18.80 | 20,631,508 | -0.65(-3.35%) |
Nov 02, 2007 | 19.68 | 19.80 | 19.24 | 19.45 | 15,327,291 | -0.11(-0.57%) |