Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 17.61 | 20.00 | 17.51 | 19.37 | 19,567,876 | +1.45(+8.11%) |
Jan 30, 2008 | 18.52 | 19.28 | 17.89 | 17.91 | 19,717,672 | -1.01(-5.35%) |
Jan 29, 2008 | 18.74 | 19.41 | 17.97 | 18.93 | 11,267,249 | +0.06(+0.33%) |
Jan 28, 2008 | 17.59 | 18.93 | 16.69 | 18.86 | 10,087,462 | +1.42(+8.12%) |
Jan 25, 2008 | 18.02 | 18.67 | 17.24 | 17.45 | 12,190,093 | -0.29(-1.64%) |
Jan 24, 2008 | 18.05 | 18.47 | 17.05 | 17.74 | 18,624,238 | -0.31(-1.71%) |
Jan 23, 2008 | 15.76 | 18.05 | 15.53 | 18.05 | 17,963,162 | +1.72(+10.51%) |
Jan 22, 2008 | 14.65 | 16.33 | 14.44 | 16.33 | 13,808,000 | +1.19(+7.85%) |
Jan 21, 2008 | 15.17 | 15.40 | 14.79 | 15.14 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 15.17 | 15.40 | 14.79 | 15.14 | 6,585,925 | +0.44(+2.99%) |
Jan 17, 2008 | 15.06 | 15.37 | 14.70 | 14.70 | 9,554,224 | -0.13(-0.89%) |
Jan 16, 2008 | 14.28 | 15.40 | 14.28 | 14.83 | 9,950,468 | +0.53(+3.69%) |
Jan 15, 2008 | 14.74 | 14.85 | 14.24 | 14.30 | 4,356,164 | -0.48(-3.27%) |
Jan 14, 2008 | 14.89 | 15.06 | 14.24 | 14.79 | 5,954,713 | +0.13(+0.90%) |
Jan 11, 2008 | 14.50 | 14.89 | 14.04 | 14.66 | 9,023,196 | +0.18(+1.22%) |
Jan 10, 2008 | 14.07 | 15.10 | 13.90 | 14.48 | 9,398,675 | +0.31(+2.17%) |
Jan 09, 2008 | 14.31 | 14.31 | 13.40 | 14.17 | 8,590,626 | +0.00(+0.00%) |
Jan 08, 2008 | 14.65 | 15.14 | 13.96 | 14.17 | 5,458,850 | -0.66(-4.45%) |
Jan 07, 2008 | 15.05 | 15.08 | 14.52 | 14.83 | 5,604,707 | -0.12(-0.82%) |
Jan 04, 2008 | 15.44 | 15.54 | 14.63 | 14.96 | 4,882,232 | -0.80(-5.08%) |
Jan 03, 2008 | 16.70 | 16.70 | 15.72 | 15.76 | 3,895,282 | -0.70(-4.23%) |
Jan 02, 2008 | 17.15 | 17.15 | 16.34 | 16.45 | 3,433,721 | -0.58(-3.41%) |
Jan 01, 2008 | 16.53 | 17.24 | 16.42 | 17.03 | 3,478,777 | +0.00(+0.00%) |
Dec 31, 2007 | 16.53 | 17.24 | 16.42 | 17.03 | 3,478,777 | +0.42(+2.54%) |
Dec 28, 2007 | 17.03 | 17.16 | 16.61 | 16.61 | 1,427,597 | -0.41(-2.43%) |
Dec 27, 2007 | 17.44 | 17.44 | 16.97 | 17.02 | 2,272,062 | -0.27(-1.58%) |
Dec 26, 2007 | 17.58 | 17.58 | 17.21 | 17.30 | 1,153,297 | -0.18(-1.06%) |
Dec 24, 2007 | 17.39 | 17.57 | 17.23 | 17.48 | 2,164,703 | +0.33(+1.95%) |
Dec 21, 2007 | 16.77 | 17.15 | 16.52 | 17.15 | 6,838,431 | +0.50(+3.01%) |
Dec 20, 2007 | 16.75 | 16.85 | 16.24 | 16.65 | 5,598,148 | +0.00(+0.00%) |
Dec 19, 2007 | 16.95 | 17.12 | 16.54 | 16.65 | 4,821,128 | -0.08(-0.47%) |
Dec 18, 2007 | 17.10 | 17.10 | 16.55 | 16.72 | 3,509,775 | -0.19(-1.14%) |
Dec 17, 2007 | 16.88 | 17.14 | 16.57 | 16.92 | 3,524,091 | +0.05(+0.31%) |
Dec 14, 2007 | 17.31 | 17.37 | 16.81 | 16.87 | 4,012,797 | -0.37(-2.14%) |
Dec 13, 2007 | 17.17 | 17.34 | 16.77 | 17.24 | 4,930,806 | -0.13(-0.76%) |
Dec 12, 2007 | 18.27 | 18.47 | 16.97 | 17.37 | 7,726,023 | -0.02(-0.10%) |
Dec 11, 2007 | 19.08 | 19.19 | 16.98 | 17.39 | 11,484,798 | -1.36(-7.28%) |
Dec 10, 2007 | 18.40 | 18.96 | 18.07 | 18.75 | 8,847,223 | +0.62(+3.45%) |
Dec 07, 2007 | 18.31 | 18.44 | 17.85 | 18.12 | 9,749,419 | -0.17(-0.91%) |
Dec 06, 2007 | 16.50 | 18.29 | 16.50 | 18.29 | 9,748,019 | +1.74(+10.53%) |
Dec 05, 2007 | 16.45 | 16.62 | 16.31 | 16.55 | 1,527,164 | +0.32(+1.95%) |
Dec 04, 2007 | 16.23 | 16.55 | 16.20 | 16.23 | 2,521,673 | -0.30(-1.81%) |
Dec 03, 2007 | 16.85 | 16.85 | 16.23 | 16.53 | 2,563,764 | -0.24(-1.42%) |
Nov 30, 2007 | 16.48 | 16.77 | 16.24 | 16.77 | 10,899,295 | +1.10(+7.02%) |
Nov 29, 2007 | 16.13 | 16.21 | 15.44 | 15.67 | 4,077,360 | -0.32(-1.98%) |
Nov 28, 2007 | 15.40 | 16.11 | 15.31 | 15.99 | 3,779,190 | +0.90(+5.95%) |
Nov 27, 2007 | 15.60 | 15.60 | 14.82 | 15.09 | 3,382,648 | -0.05(-0.35%) |
Nov 26, 2007 | 16.10 | 16.10 | 15.08 | 15.14 | 5,048,497 | -0.97(-6.01%) |
Nov 23, 2007 | 16.02 | 16.19 | 15.80 | 16.11 | 730,607 | +0.44(+2.81%) |
Nov 21, 2007 | 16.28 | 16.28 | 15.55 | 15.67 | 4,816,038 | -0.72(-4.40%) |
Nov 20, 2007 | 17.03 | 17.06 | 15.77 | 16.39 | 5,700,312 | -0.38(-2.26%) |
Nov 19, 2007 | 17.44 | 17.54 | 16.72 | 16.77 | 4,474,535 | -0.87(-4.94%) |
Nov 16, 2007 | 18.05 | 18.05 | 17.47 | 17.64 | 5,049,083 | -0.31(-1.72%) |
Nov 15, 2007 | 18.29 | 18.56 | 17.83 | 17.95 | 3,009,037 | -0.51(-2.77%) |
Nov 14, 2007 | 18.62 | 19.19 | 18.41 | 18.46 | 4,817,601 | -0.10(-0.52%) |
Nov 13, 2007 | 18.04 | 18.59 | 17.96 | 18.56 | 3,422,731 | +0.79(+4.46%) |
Nov 12, 2007 | 17.97 | 19.35 | 17.66 | 17.76 | 5,830,853 | -0.11(-0.64%) |
Nov 09, 2007 | 17.61 | 18.06 | 17.23 | 17.88 | 3,331,849 | +0.23(+1.30%) |
Nov 08, 2007 | 18.15 | 18.22 | 17.29 | 17.65 | 3,148,259 | -0.40(-2.20%) |
Nov 07, 2007 | 18.49 | 18.50 | 18.05 | 18.05 | 1,776,330 | -0.62(-3.30%) |
Nov 06, 2007 | 18.18 | 18.71 | 18.03 | 18.66 | 4,034,711 | +0.37(+2.02%) |
Nov 05, 2007 | 18.45 | 18.62 | 18.06 | 18.29 | 4,073,278 | -0.37(-1.98%) |
Nov 02, 2007 | 18.63 | 18.93 | 18.18 | 18.66 | 4,823,731 | +0.11(+0.62%) |