Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 16.50 | 16.86 | 16.32 | 16.73 | 3,419,057 | +0.00(+0.00%) |
Jan 30, 2008 | 16.67 | 16.98 | 16.58 | 16.73 | 2,315,765 | +0.07(+0.44%) |
Jan 29, 2008 | 16.21 | 16.68 | 16.16 | 16.65 | 2,918,538 | +0.52(+3.25%) |
Jan 28, 2008 | 15.89 | 16.15 | 15.80 | 16.13 | 3,316,140 | +0.23(+1.46%) |
Jan 25, 2008 | 16.23 | 16.23 | 15.84 | 15.90 | 4,124,829 | -0.15(-0.94%) |
Jan 24, 2008 | 15.62 | 16.09 | 15.62 | 16.05 | 3,888,792 | +0.41(+2.65%) |
Jan 23, 2008 | 15.10 | 15.65 | 14.88 | 15.63 | 4,428,849 | +0.10(+0.68%) |
Jan 22, 2008 | 14.89 | 15.72 | 14.89 | 15.53 | 3,880,427 | -0.02(-0.15%) |
Jan 21, 2008 | 15.80 | 15.81 | 15.45 | 15.55 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 15.80 | 15.81 | 15.45 | 15.55 | 3,999,367 | -0.17(-1.07%) |
Jan 17, 2008 | 16.20 | 16.24 | 15.70 | 15.72 | 3,987,065 | -0.46(-2.85%) |
Jan 16, 2008 | 16.14 | 16.38 | 15.96 | 16.18 | 3,575,901 | +0.03(+0.17%) |
Jan 15, 2008 | 16.40 | 16.50 | 16.15 | 16.15 | 4,466,270 | -0.45(-2.72%) |
Jan 14, 2008 | 16.43 | 16.71 | 16.38 | 16.60 | 3,214,354 | +0.22(+1.34%) |
Jan 11, 2008 | 16.72 | 16.74 | 16.34 | 16.38 | 6,003,064 | -0.52(-3.07%) |
Jan 10, 2008 | 16.76 | 17.00 | 16.63 | 16.90 | 3,489,971 | -0.00(-0.03%) |
Jan 09, 2008 | 16.88 | 16.93 | 16.65 | 16.91 | 3,576,677 | -0.01(-0.05%) |
Jan 08, 2008 | 16.85 | 17.18 | 16.83 | 16.92 | 5,420,990 | +0.08(+0.46%) |
Jan 07, 2008 | 16.74 | 17.02 | 16.63 | 16.84 | 4,172,295 | +0.17(+1.01%) |
Jan 04, 2008 | 17.06 | 17.13 | 16.67 | 16.67 | 4,611,406 | -0.52(-3.00%) |
Jan 03, 2008 | 17.24 | 17.29 | 17.11 | 17.19 | 3,255,376 | -0.01(-0.05%) |
Jan 02, 2008 | 17.30 | 17.38 | 17.15 | 17.20 | 3,552,176 | -0.15(-0.84%) |
Jan 01, 2008 | 17.46 | 17.52 | 17.31 | 17.34 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 17.46 | 17.52 | 17.31 | 17.34 | 1,564,339 | -0.19(-1.09%) |
Dec 28, 2007 | 17.58 | 17.63 | 17.46 | 17.53 | 2,062,401 | +0.04(+0.23%) |
Dec 27, 2007 | 17.40 | 17.58 | 17.37 | 17.49 | 1,717,857 | -0.00(-0.03%) |
Dec 26, 2007 | 17.41 | 17.64 | 17.28 | 17.50 | 1,963,097 | +0.02(+0.13%) |
Dec 24, 2007 | 17.50 | 17.69 | 17.44 | 17.47 | 818,235 | -0.11(-0.65%) |
Dec 21, 2007 | 17.78 | 17.78 | 17.45 | 17.59 | 4,685,773 | +0.18(+1.05%) |
Dec 20, 2007 | 17.29 | 17.40 | 17.27 | 17.40 | 5,810,539 | +0.16(+0.90%) |
Dec 19, 2007 | 17.16 | 17.45 | 17.03 | 17.25 | 2,958,711 | +0.12(+0.72%) |
Dec 18, 2007 | 17.06 | 17.24 | 16.90 | 17.13 | 2,757,636 | +0.10(+0.59%) |
Dec 17, 2007 | 16.83 | 17.14 | 16.83 | 17.03 | 2,770,991 | +0.10(+0.57%) |
Dec 14, 2007 | 17.11 | 17.11 | 16.75 | 16.93 | 2,505,729 | -0.19(-1.12%) |
Dec 13, 2007 | 17.12 | 17.21 | 16.92 | 17.12 | 2,386,635 | -0.11(-0.63%) |
Dec 12, 2007 | 17.59 | 17.78 | 17.04 | 17.23 | 3,581,176 | -0.01(-0.05%) |
Dec 11, 2007 | 17.49 | 17.63 | 17.24 | 17.24 | 2,678,698 | -0.26(-1.48%) |
Dec 10, 2007 | 17.61 | 17.72 | 17.43 | 17.50 | 2,766,097 | -0.10(-0.57%) |
Dec 07, 2007 | 17.61 | 17.67 | 17.50 | 17.60 | 3,007,945 | -0.04(-0.23%) |
Dec 06, 2007 | 17.64 | 17.70 | 17.43 | 17.64 | 2,390,825 | +0.00(+0.00%) |
Dec 05, 2007 | 17.51 | 17.64 | 17.30 | 17.64 | 3,004,488 | +0.32(+1.87%) |
Dec 04, 2007 | 17.32 | 17.52 | 17.22 | 17.32 | 2,979,243 | -0.04(-0.24%) |
Dec 03, 2007 | 17.55 | 17.55 | 17.23 | 17.36 | 3,282,801 | -0.19(-1.09%) |
Nov 30, 2007 | 17.76 | 17.82 | 17.42 | 17.55 | 6,962,672 | -0.03(-0.18%) |
Nov 29, 2007 | 17.45 | 17.63 | 17.41 | 17.58 | 2,353,318 | +0.04(+0.23%) |
Nov 28, 2007 | 17.35 | 17.54 | 17.32 | 17.54 | 4,115,933 | +0.21(+1.18%) |
Nov 27, 2007 | 17.09 | 17.34 | 16.90 | 17.34 | 4,282,543 | +0.44(+2.62%) |
Nov 26, 2007 | 17.17 | 17.34 | 16.88 | 16.89 | 3,963,354 | -0.31(-1.78%) |
Nov 23, 2007 | 17.08 | 17.27 | 17.03 | 17.20 | 1,705,692 | +0.20(+1.15%) |
Nov 21, 2007 | 17.09 | 17.30 | 16.92 | 17.00 | 4,245,721 | -0.21(-1.19%) |
Nov 20, 2007 | 17.55 | 17.56 | 16.98 | 17.21 | 6,621,970 | -0.34(-1.95%) |
Nov 19, 2007 | 17.56 | 17.97 | 17.38 | 17.55 | 15,322,684 | +0.17(+1.00%) |
Nov 16, 2007 | 17.30 | 17.44 | 17.18 | 17.38 | 8,733,476 | +0.05(+0.32%) |
Nov 15, 2007 | 17.22 | 17.43 | 17.04 | 17.32 | 6,319,465 | +0.07(+0.42%) |
Nov 14, 2007 | 17.57 | 17.57 | 16.90 | 17.25 | 5,915,340 | -0.25(-1.41%) |
Nov 13, 2007 | 17.50 | 17.53 | 17.14 | 17.50 | 3,715,880 | +0.29(+1.67%) |
Nov 12, 2007 | 16.64 | 17.47 | 16.64 | 17.21 | 5,367,676 | +0.37(+2.19%) |
Nov 09, 2007 | 16.71 | 16.96 | 16.59 | 16.84 | 5,213,462 | -0.13(-0.75%) |
Nov 08, 2007 | 17.09 | 17.11 | 16.66 | 16.97 | 4,769,687 | -0.13(-0.77%) |
Nov 07, 2007 | 17.21 | 17.25 | 16.88 | 17.10 | 4,633,426 | -0.29(-1.68%) |
Nov 06, 2007 | 17.49 | 17.66 | 17.26 | 17.39 | 2,582,583 | -0.09(-0.50%) |
Nov 05, 2007 | 17.56 | 17.76 | 17.35 | 17.48 | 3,249,244 | -0.29(-1.62%) |
Nov 02, 2007 | 18.18 | 18.23 | 17.59 | 17.76 | 2,865,345 | -0.28(-1.57%) |