Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 16.62 | 17.15 | 16.56 | 17.05 | 22,628,154 | +0.14(+0.83%) |
Jan 30, 2008 | 16.54 | 17.23 | 16.48 | 16.91 | 24,704,236 | +0.20(+1.23%) |
Jan 29, 2008 | 16.41 | 16.81 | 16.30 | 16.71 | 24,871,460 | +0.52(+3.18%) |
Jan 28, 2008 | 16.48 | 16.49 | 15.88 | 16.19 | 35,063,624 | +0.40(+2.55%) |
Jan 25, 2008 | 16.05 | 16.35 | 15.49 | 15.79 | 29,215,378 | +0.12(+0.77%) |
Jan 24, 2008 | 15.38 | 15.70 | 15.08 | 15.67 | 20,863,248 | +0.60(+3.98%) |
Jan 23, 2008 | 15.06 | 15.10 | 14.14 | 15.07 | 39,265,300 | -0.28(-1.79%) |
Jan 22, 2008 | 14.33 | 15.51 | 14.26 | 15.34 | 27,164,642 | -0.32(-2.07%) |
Jan 21, 2008 | 15.90 | 16.01 | 15.46 | 15.67 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 15.90 | 16.01 | 15.46 | 15.67 | 22,397,876 | +0.02(+0.14%) |
Jan 17, 2008 | 15.81 | 16.16 | 15.59 | 15.65 | 23,200,310 | -0.06(-0.40%) |
Jan 16, 2008 | 16.11 | 16.28 | 15.65 | 15.71 | 25,675,004 | -0.62(-3.80%) |
Jan 15, 2008 | 16.24 | 16.74 | 16.16 | 16.33 | 20,900,912 | -0.08(-0.47%) |
Jan 14, 2008 | 16.28 | 16.52 | 16.07 | 16.41 | 13,398,186 | +0.47(+2.92%) |
Jan 11, 2008 | 16.05 | 16.16 | 15.82 | 15.94 | 17,033,982 | -0.25(-1.53%) |
Jan 10, 2008 | 15.71 | 16.30 | 15.46 | 16.19 | 23,047,738 | +0.36(+2.27%) |
Jan 09, 2008 | 15.34 | 15.97 | 15.29 | 15.83 | 26,479,998 | +0.53(+3.46%) |
Jan 08, 2008 | 15.75 | 16.14 | 15.25 | 15.30 | 22,692,542 | -0.34(-2.17%) |
Jan 07, 2008 | 15.96 | 15.97 | 15.46 | 15.64 | 28,280,154 | -0.20(-1.25%) |
Jan 04, 2008 | 16.17 | 16.41 | 15.68 | 15.84 | 25,287,706 | -0.49(-2.98%) |
Jan 03, 2008 | 16.52 | 16.61 | 16.23 | 16.33 | 13,671,773 | -0.17(-1.03%) |
Jan 02, 2008 | 16.95 | 16.95 | 16.35 | 16.50 | 19,397,482 | -0.44(-2.58%) |
Jan 01, 2008 | 16.95 | 17.05 | 16.85 | 16.93 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 16.95 | 17.05 | 16.85 | 16.93 | 7,267,739 | -0.08(-0.50%) |
Dec 28, 2007 | 17.18 | 17.23 | 16.94 | 17.02 | 8,216,699 | +0.13(+0.75%) |
Dec 27, 2007 | 17.14 | 17.37 | 16.87 | 16.89 | 8,982,555 | -0.34(-1.97%) |
Dec 26, 2007 | 16.87 | 17.29 | 16.87 | 17.23 | 8,302,971 | +0.29(+1.71%) |
Dec 24, 2007 | 16.98 | 17.17 | 16.84 | 16.94 | 4,398,622 | -0.02(-0.12%) |
Dec 21, 2007 | 16.86 | 17.09 | 16.78 | 16.96 | 16,000,110 | +0.26(+1.56%) |
Dec 20, 2007 | 16.62 | 16.73 | 16.45 | 16.70 | 9,482,558 | +0.18(+1.11%) |
Dec 19, 2007 | 16.38 | 16.73 | 16.33 | 16.52 | 16,318,704 | +0.18(+1.12%) |
Dec 18, 2007 | 16.57 | 16.79 | 16.09 | 16.33 | 19,416,210 | -0.14(-0.86%) |
Dec 17, 2007 | 17.01 | 17.07 | 16.35 | 16.47 | 18,855,870 | -0.60(-3.51%) |
Dec 14, 2007 | 17.46 | 17.51 | 17.06 | 17.07 | 13,312,380 | -0.36(-2.06%) |
Dec 13, 2007 | 17.34 | 17.47 | 17.01 | 17.43 | 13,480,690 | -0.13(-0.72%) |
Dec 12, 2007 | 17.86 | 17.96 | 17.24 | 17.56 | 16,427,165 | +0.13(+0.73%) |
Dec 11, 2007 | 17.92 | 18.08 | 17.31 | 17.43 | 15,199,554 | -0.42(-2.37%) |
Dec 10, 2007 | 17.60 | 17.91 | 17.58 | 17.86 | 9,098,421 | +0.27(+1.52%) |
Dec 07, 2007 | 17.75 | 17.75 | 17.37 | 17.59 | 9,732,717 | -0.16(-0.88%) |
Dec 06, 2007 | 17.70 | 17.82 | 17.41 | 17.74 | 12,415,537 | +0.16(+0.88%) |
Dec 05, 2007 | 17.40 | 17.75 | 17.36 | 17.59 | 15,786,892 | +0.37(+2.13%) |
Dec 04, 2007 | 17.29 | 17.46 | 17.15 | 17.22 | 12,567,102 | -0.13(-0.77%) |
Dec 03, 2007 | 17.29 | 17.48 | 17.05 | 17.36 | 16,002,573 | +0.21(+1.24%) |
Nov 30, 2007 | 17.34 | 17.40 | 17.07 | 17.14 | 16,289,117 | -0.03(-0.16%) |
Nov 29, 2007 | 16.94 | 17.29 | 16.90 | 17.17 | 14,150,088 | +0.20(+1.16%) |
Nov 28, 2007 | 16.88 | 17.29 | 16.83 | 16.98 | 26,972,538 | +0.23(+1.35%) |
Nov 27, 2007 | 16.45 | 16.77 | 16.35 | 16.75 | 21,930,482 | +0.56(+3.49%) |
Nov 26, 2007 | 16.62 | 16.70 | 16.16 | 16.18 | 18,236,528 | -0.07(-0.43%) |
Nov 23, 2007 | 15.80 | 16.28 | 15.74 | 16.26 | 9,350,939 | +0.59(+3.74%) |
Nov 21, 2007 | 15.51 | 15.94 | 15.25 | 15.67 | 15,899,544 | -0.16(-1.03%) |
Nov 20, 2007 | 16.18 | 16.28 | 15.43 | 15.83 | 20,200,264 | -0.19(-1.19%) |
Nov 19, 2007 | 16.40 | 16.45 | 15.89 | 16.02 | 18,244,212 | -0.45(-2.74%) |
Nov 16, 2007 | 16.87 | 16.87 | 16.23 | 16.47 | 23,037,606 | -0.15(-0.89%) |
Nov 15, 2007 | 16.73 | 16.94 | 16.40 | 16.62 | 23,554,498 | +0.03(+0.17%) |
Nov 14, 2007 | 16.91 | 17.00 | 16.58 | 16.59 | 26,342,480 | -0.02(-0.13%) |
Nov 13, 2007 | 16.52 | 16.68 | 16.12 | 16.62 | 32,904,466 | +1.48(+9.74%) |
Nov 12, 2007 | 15.12 | 15.35 | 15.00 | 15.14 | 18,862,004 | +0.10(+0.66%) |
Nov 09, 2007 | 15.26 | 15.56 | 15.02 | 15.04 | 29,344,234 | -0.45(-2.92%) |
Nov 08, 2007 | 16.52 | 16.52 | 14.72 | 15.49 | 46,062,548 | -1.00(-6.08%) |
Nov 07, 2007 | 16.84 | 16.98 | 16.47 | 16.50 | 17,216,904 | -0.58(-3.39%) |
Nov 06, 2007 | 16.55 | 17.12 | 16.54 | 17.07 | 20,484,514 | +0.54(+3.29%) |
Nov 05, 2007 | 16.73 | 16.76 | 16.26 | 16.53 | 16,735,038 | -0.35(-2.05%) |
Nov 02, 2007 | 16.83 | 16.99 | 16.74 | 16.88 | 15,777,547 | +0.08(+0.46%) |