Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 19.31 | 20.23 | 19.02 | 19.98 | 1,908,688 | +0.16(+0.81%) |
Jan 30, 2008 | 20.01 | 20.68 | 19.57 | 19.82 | 2,249,348 | +0.08(+0.43%) |
Jan 29, 2008 | 19.76 | 19.91 | 19.43 | 19.74 | 3,094,730 | +0.51(+2.63%) |
Jan 28, 2008 | 18.43 | 19.27 | 18.43 | 19.23 | 1,187,188 | +0.41(+2.20%) |
Jan 25, 2008 | 19.66 | 19.75 | 18.51 | 18.82 | 1,799,498 | -0.15(-0.80%) |
Jan 24, 2008 | 18.40 | 19.18 | 18.40 | 18.97 | 1,578,871 | +0.25(+1.35%) |
Jan 23, 2008 | 18.07 | 18.75 | 17.17 | 18.71 | 3,272,597 | +1.22(+6.95%) |
Jan 22, 2008 | 16.98 | 18.13 | 16.46 | 17.50 | 3,236,481 | -1.49(-7.83%) |
Jan 21, 2008 | 19.42 | 19.42 | 18.40 | 18.99 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 19.42 | 19.42 | 18.40 | 18.99 | 2,409,395 | +1.00(+5.54%) |
Jan 17, 2008 | 18.91 | 18.99 | 17.90 | 17.99 | 2,313,473 | +0.10(+0.57%) |
Jan 16, 2008 | 17.86 | 18.35 | 17.38 | 17.89 | 2,049,506 | -0.44(-2.40%) |
Jan 15, 2008 | 18.79 | 18.91 | 18.23 | 18.33 | 1,683,978 | -1.37(-6.94%) |
Jan 14, 2008 | 19.48 | 19.85 | 19.48 | 19.69 | 1,685,022 | -0.26(-1.31%) |
Jan 11, 2008 | 19.70 | 20.41 | 19.47 | 19.96 | 3,481,119 | +0.57(+2.92%) |
Jan 10, 2008 | 18.85 | 19.62 | 18.68 | 19.39 | 4,222,341 | +1.49(+8.30%) |
Jan 09, 2008 | 17.29 | 17.90 | 17.09 | 17.90 | 1,922,442 | +1.06(+6.26%) |
Jan 08, 2008 | 17.30 | 17.54 | 16.85 | 16.85 | 1,518,997 | -0.50(-2.87%) |
Jan 07, 2008 | 17.71 | 17.71 | 16.94 | 17.35 | 1,475,258 | +0.11(+0.64%) |
Jan 04, 2008 | 17.47 | 17.64 | 17.11 | 17.24 | 1,481,452 | -0.59(-3.31%) |
Jan 03, 2008 | 17.77 | 18.13 | 17.75 | 17.83 | 1,258,117 | -0.19(-1.03%) |
Jan 02, 2008 | 18.51 | 18.71 | 18.01 | 18.01 | 1,702,013 | -0.89(-4.73%) |
Jan 01, 2008 | 19.09 | 19.31 | 18.84 | 18.91 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 19.09 | 19.31 | 18.84 | 18.91 | 917,668 | -0.12(-0.62%) |
Dec 28, 2007 | 19.11 | 19.42 | 18.83 | 19.03 | 1,517,204 | +0.03(+0.13%) |
Dec 27, 2007 | 18.93 | 19.38 | 18.93 | 19.00 | 1,474,054 | -0.06(-0.31%) |
Dec 26, 2007 | 18.99 | 19.07 | 18.85 | 19.06 | 645,021 | +0.10(+0.53%) |
Dec 24, 2007 | 18.72 | 18.99 | 18.68 | 18.96 | 676,666 | +0.54(+2.93%) |
Dec 21, 2007 | 18.17 | 18.44 | 18.01 | 18.42 | 1,140,097 | +0.95(+5.41%) |
Dec 20, 2007 | 17.36 | 17.56 | 17.12 | 17.47 | 1,341,930 | +0.32(+1.87%) |
Dec 19, 2007 | 17.18 | 17.57 | 17.07 | 17.15 | 1,645,546 | +0.82(+5.01%) |
Dec 18, 2007 | 16.37 | 16.49 | 15.74 | 16.33 | 1,240,644 | +0.60(+3.81%) |
Dec 17, 2007 | 16.46 | 16.46 | 15.73 | 15.74 | 1,575,164 | -0.81(-4.90%) |
Dec 14, 2007 | 16.86 | 16.86 | 16.46 | 16.55 | 846,997 | -0.35(-2.10%) |
Dec 13, 2007 | 16.59 | 17.00 | 16.57 | 16.90 | 1,373,380 | -0.15(-0.89%) |
Dec 12, 2007 | 17.39 | 17.63 | 16.73 | 17.05 | 1,507,304 | +0.17(+1.00%) |
Dec 11, 2007 | 17.47 | 17.70 | 16.87 | 16.88 | 1,365,283 | -0.58(-3.33%) |
Dec 10, 2007 | 17.42 | 17.54 | 17.31 | 17.47 | 740,975 | -0.11(-0.62%) |
Dec 07, 2007 | 17.41 | 17.68 | 17.31 | 17.58 | 1,171,509 | -0.38(-2.12%) |
Dec 06, 2007 | 17.73 | 18.04 | 17.47 | 17.96 | 1,389,591 | -0.19(-1.07%) |
Dec 05, 2007 | 17.92 | 18.19 | 17.69 | 18.15 | 1,617,114 | +0.39(+2.19%) |
Dec 04, 2007 | 17.72 | 17.90 | 17.54 | 17.76 | 2,495,107 | -0.20(-1.13%) |
Dec 03, 2007 | 18.23 | 18.25 | 17.85 | 17.96 | 2,042,191 | -1.54(-7.92%) |
Nov 30, 2007 | 19.55 | 20.00 | 19.03 | 19.51 | 3,055,493 | +1.11(+6.01%) |
Nov 29, 2007 | 18.36 | 18.49 | 18.01 | 18.40 | 2,040,812 | +0.71(+4.01%) |
Nov 28, 2007 | 16.77 | 17.87 | 16.77 | 17.69 | 3,207,355 | +0.98(+5.86%) |
Nov 27, 2007 | 16.25 | 16.87 | 15.98 | 16.71 | 2,925,400 | +0.76(+4.76%) |
Nov 26, 2007 | 16.56 | 16.87 | 15.95 | 15.95 | 1,730,482 | +0.10(+0.64%) |
Nov 23, 2007 | 15.69 | 15.98 | 15.57 | 15.85 | 525,257 | +0.40(+2.57%) |
Nov 21, 2007 | 16.02 | 16.02 | 15.27 | 15.46 | 1,496,229 | -1.30(-7.76%) |
Nov 20, 2007 | 16.23 | 17.04 | 16.23 | 16.76 | 2,487,700 | +0.84(+5.30%) |
Nov 19, 2007 | 16.14 | 16.71 | 15.80 | 15.91 | 1,350,013 | -0.72(-4.31%) |
Nov 16, 2007 | 16.25 | 16.70 | 16.11 | 16.63 | 1,831,588 | +0.46(+2.82%) |
Nov 15, 2007 | 16.63 | 16.63 | 16.02 | 16.17 | 1,265,521 | -0.35(-2.14%) |
Nov 14, 2007 | 16.81 | 17.04 | 16.42 | 16.53 | 1,985,102 | +0.23(+1.40%) |
Nov 13, 2007 | 15.54 | 16.32 | 15.54 | 16.30 | 1,980,373 | +1.42(+9.53%) |
Nov 12, 2007 | 15.58 | 15.79 | 14.72 | 14.88 | 4,091,401 | -1.62(-9.82%) |
Nov 09, 2007 | 16.51 | 16.93 | 16.21 | 16.50 | 3,032,560 | -0.66(-3.84%) |
Nov 08, 2007 | 17.56 | 17.82 | 16.41 | 17.16 | 3,858,151 | +0.09(+0.54%) |
Nov 07, 2007 | 17.60 | 17.87 | 17.04 | 17.07 | 2,332,531 | -0.35(-2.03%) |
Nov 06, 2007 | 17.60 | 17.63 | 16.91 | 17.42 | 3,058,708 | +0.02(+0.10%) |
Nov 05, 2007 | 16.86 | 17.90 | 16.86 | 17.41 | 2,814,710 | -1.81(-9.40%) |
Nov 02, 2007 | 19.42 | 19.58 | 18.78 | 19.21 | 1,730,600 | -0.28(-1.43%) |