Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 16.55 | 16.91 | 16.36 | 16.77 | 3,409,996 | +0.00(+0.00%) |
Jan 30, 2008 | 16.72 | 17.03 | 16.62 | 16.77 | 2,309,628 | +0.07(+0.44%) |
Jan 29, 2008 | 16.25 | 16.72 | 16.20 | 16.70 | 2,910,804 | +0.53(+3.25%) |
Jan 28, 2008 | 15.93 | 16.19 | 15.85 | 16.17 | 3,307,351 | +0.23(+1.46%) |
Jan 25, 2008 | 16.27 | 16.27 | 15.88 | 15.94 | 4,113,897 | -0.15(-0.94%) |
Jan 24, 2008 | 15.66 | 16.13 | 15.66 | 16.09 | 3,878,486 | +0.42(+2.65%) |
Jan 23, 2008 | 15.14 | 15.70 | 14.92 | 15.67 | 4,417,111 | +0.11(+0.68%) |
Jan 22, 2008 | 14.93 | 15.76 | 14.93 | 15.57 | 3,870,143 | -0.02(-0.15%) |
Jan 21, 2008 | 15.84 | 15.85 | 15.49 | 15.59 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 15.84 | 15.85 | 15.49 | 15.59 | 3,988,768 | -0.17(-1.07%) |
Jan 17, 2008 | 16.24 | 16.29 | 15.74 | 15.76 | 3,976,499 | -0.46(-2.85%) |
Jan 16, 2008 | 16.18 | 16.42 | 16.00 | 16.22 | 3,566,424 | +0.03(+0.17%) |
Jan 15, 2008 | 16.44 | 16.54 | 16.19 | 16.19 | 4,454,434 | -0.45(-2.72%) |
Jan 14, 2008 | 16.48 | 16.75 | 16.42 | 16.65 | 3,205,836 | +0.22(+1.34%) |
Jan 11, 2008 | 16.77 | 16.78 | 16.39 | 16.43 | 5,987,155 | -0.52(-3.07%) |
Jan 10, 2008 | 16.81 | 17.04 | 16.68 | 16.95 | 3,480,722 | -0.00(-0.03%) |
Jan 09, 2008 | 16.93 | 16.97 | 16.70 | 16.95 | 3,567,198 | -0.01(-0.05%) |
Jan 08, 2008 | 16.90 | 17.23 | 16.87 | 16.96 | 5,406,624 | +0.08(+0.46%) |
Jan 07, 2008 | 16.78 | 17.07 | 16.67 | 16.88 | 4,161,237 | +0.17(+1.01%) |
Jan 04, 2008 | 17.10 | 17.17 | 16.71 | 16.72 | 4,599,185 | -0.52(-3.00%) |
Jan 03, 2008 | 17.29 | 17.33 | 17.15 | 17.23 | 3,246,748 | -0.01(-0.05%) |
Jan 02, 2008 | 17.35 | 17.43 | 17.20 | 17.24 | 3,542,762 | -0.15(-0.84%) |
Jan 01, 2008 | 17.51 | 17.57 | 17.36 | 17.39 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 17.51 | 17.57 | 17.36 | 17.39 | 1,560,193 | -0.19(-1.09%) |
Dec 28, 2007 | 17.63 | 17.68 | 17.51 | 17.58 | 2,056,935 | +0.04(+0.23%) |
Dec 27, 2007 | 17.45 | 17.63 | 17.41 | 17.54 | 1,713,305 | -0.00(-0.03%) |
Dec 26, 2007 | 17.46 | 17.68 | 17.32 | 17.54 | 1,957,894 | +0.02(+0.13%) |
Dec 24, 2007 | 17.55 | 17.74 | 17.49 | 17.52 | 816,067 | -0.11(-0.65%) |
Dec 21, 2007 | 17.83 | 17.83 | 17.49 | 17.63 | 4,673,355 | +0.18(+1.05%) |
Dec 20, 2007 | 17.33 | 17.45 | 17.32 | 17.45 | 5,795,139 | +0.16(+0.90%) |
Dec 19, 2007 | 17.21 | 17.50 | 17.07 | 17.30 | 2,950,870 | +0.12(+0.72%) |
Dec 18, 2007 | 17.11 | 17.29 | 16.95 | 17.17 | 2,750,328 | +0.10(+0.59%) |
Dec 17, 2007 | 16.87 | 17.19 | 16.87 | 17.07 | 2,763,648 | +0.10(+0.57%) |
Dec 14, 2007 | 17.15 | 17.15 | 16.80 | 16.98 | 2,499,088 | -0.19(-1.12%) |
Dec 13, 2007 | 17.16 | 17.26 | 16.96 | 17.17 | 2,380,310 | -0.11(-0.63%) |
Dec 12, 2007 | 17.64 | 17.83 | 17.08 | 17.28 | 3,571,685 | -0.01(-0.05%) |
Dec 11, 2007 | 17.54 | 17.68 | 17.29 | 17.29 | 2,671,599 | -0.26(-1.48%) |
Dec 10, 2007 | 17.66 | 17.77 | 17.48 | 17.55 | 2,758,767 | -0.10(-0.57%) |
Dec 07, 2007 | 17.66 | 17.72 | 17.54 | 17.65 | 2,999,973 | -0.04(-0.23%) |
Dec 06, 2007 | 17.68 | 17.74 | 17.47 | 17.69 | 2,384,489 | +0.00(+0.00%) |
Dec 05, 2007 | 17.56 | 17.69 | 17.34 | 17.69 | 2,996,525 | +0.32(+1.87%) |
Dec 04, 2007 | 17.37 | 17.56 | 17.26 | 17.36 | 2,971,348 | -0.04(-0.24%) |
Dec 03, 2007 | 17.59 | 17.59 | 17.28 | 17.41 | 3,274,100 | -0.19(-1.09%) |
Nov 30, 2007 | 17.80 | 17.86 | 17.47 | 17.60 | 6,944,219 | -0.03(-0.18%) |
Nov 29, 2007 | 17.50 | 17.68 | 17.46 | 17.63 | 2,347,082 | +0.04(+0.23%) |
Nov 28, 2007 | 17.40 | 17.59 | 17.36 | 17.59 | 4,105,025 | +0.21(+1.18%) |
Nov 27, 2007 | 17.13 | 17.38 | 16.94 | 17.38 | 4,271,194 | +0.44(+2.62%) |
Nov 26, 2007 | 17.22 | 17.39 | 16.92 | 16.94 | 3,952,850 | -0.31(-1.78%) |
Nov 23, 2007 | 17.13 | 17.31 | 17.08 | 17.25 | 1,701,171 | +0.20(+1.15%) |
Nov 21, 2007 | 17.14 | 17.34 | 16.97 | 17.05 | 4,234,469 | -0.21(-1.19%) |
Nov 20, 2007 | 17.59 | 17.61 | 17.02 | 17.25 | 6,604,420 | -0.34(-1.95%) |
Nov 19, 2007 | 17.61 | 18.02 | 17.43 | 17.60 | 15,282,075 | +0.17(+1.00%) |
Nov 16, 2007 | 17.35 | 17.49 | 17.23 | 17.42 | 8,710,330 | +0.05(+0.32%) |
Nov 15, 2007 | 17.26 | 17.48 | 17.09 | 17.37 | 6,302,717 | +0.07(+0.42%) |
Nov 14, 2007 | 17.62 | 17.62 | 16.94 | 17.30 | 5,899,663 | -0.25(-1.41%) |
Nov 13, 2007 | 17.54 | 17.57 | 17.18 | 17.54 | 3,706,032 | +0.29(+1.67%) |
Nov 12, 2007 | 16.68 | 17.52 | 16.68 | 17.25 | 5,353,450 | +0.37(+2.19%) |
Nov 09, 2007 | 16.76 | 17.01 | 16.64 | 16.88 | 5,199,646 | -0.13(-0.75%) |
Nov 08, 2007 | 17.14 | 17.15 | 16.71 | 17.01 | 4,757,046 | -0.13(-0.77%) |
Nov 07, 2007 | 17.25 | 17.30 | 16.92 | 17.14 | 4,621,147 | -0.29(-1.68%) |
Nov 06, 2007 | 17.54 | 17.70 | 17.30 | 17.44 | 2,575,739 | -0.09(-0.50%) |
Nov 05, 2007 | 17.60 | 17.80 | 17.39 | 17.52 | 3,240,633 | -0.29(-1.62%) |
Nov 02, 2007 | 18.23 | 18.28 | 17.64 | 17.81 | 2,857,751 | -0.28(-1.57%) |