Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 15.73 | 15.73 | 15.00 | 15.38 | 7,788,744 | -0.25(-1.61%) |
Jan 30, 2008 | 15.92 | 16.34 | 15.42 | 15.63 | 4,662,694 | -0.28(-1.79%) |
Jan 29, 2008 | 16.10 | 16.47 | 15.75 | 15.91 | 3,349,842 | -0.16(-0.99%) |
Jan 28, 2008 | 16.33 | 16.57 | 15.96 | 16.07 | 3,048,184 | -0.15(-0.93%) |
Jan 25, 2008 | 17.76 | 17.80 | 16.12 | 16.22 | 6,292,849 | -1.35(-7.68%) |
Jan 24, 2008 | 17.18 | 18.28 | 16.82 | 17.57 | 5,800,041 | +0.34(+1.94%) |
Jan 23, 2008 | 15.50 | 17.89 | 15.27 | 17.24 | 8,231,482 | +1.51(+9.59%) |
Jan 22, 2008 | 14.85 | 16.38 | 14.46 | 15.73 | 6,433,387 | +0.08(+0.54%) |
Jan 21, 2008 | 16.00 | 16.00 | 15.32 | 15.64 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 16.00 | 16.00 | 15.32 | 15.64 | 4,530,467 | +0.25(+1.63%) |
Jan 17, 2008 | 16.00 | 16.64 | 15.23 | 15.39 | 6,567,411 | -0.61(-3.82%) |
Jan 16, 2008 | 16.18 | 16.55 | 15.73 | 16.01 | 4,552,271 | -0.50(-3.05%) |
Jan 15, 2008 | 16.84 | 16.94 | 16.37 | 16.51 | 3,258,693 | -0.58(-3.38%) |
Jan 14, 2008 | 17.45 | 17.57 | 16.76 | 17.09 | 3,276,388 | +0.28(+1.65%) |
Jan 11, 2008 | 16.94 | 17.86 | 16.76 | 16.81 | 9,612,504 | +0.18(+1.11%) |
Jan 10, 2008 | 15.39 | 17.10 | 15.17 | 16.63 | 9,464,650 | +1.46(+9.61%) |
Jan 09, 2008 | 15.28 | 15.28 | 14.50 | 15.17 | 4,083,304 | +0.08(+0.56%) |
Jan 08, 2008 | 16.66 | 16.66 | 15.01 | 15.08 | 4,351,403 | -1.19(-7.31%) |
Jan 07, 2008 | 17.01 | 17.10 | 16.01 | 16.27 | 4,454,487 | -0.74(-4.34%) |
Jan 04, 2008 | 17.71 | 17.76 | 16.78 | 17.01 | 3,135,650 | -0.79(-4.43%) |
Jan 03, 2008 | 18.11 | 18.18 | 17.72 | 17.80 | 2,432,936 | -0.42(-2.30%) |
Jan 02, 2008 | 18.75 | 18.93 | 17.89 | 18.22 | 2,583,209 | -0.33(-1.76%) |
Jan 01, 2008 | 18.31 | 18.81 | 18.02 | 18.54 | 2,828,373 | +0.00(+0.00%) |
Dec 31, 2007 | 18.31 | 18.81 | 18.02 | 18.54 | 2,828,373 | +0.16(+0.87%) |
Dec 28, 2007 | 19.42 | 19.42 | 18.26 | 18.39 | 3,814,352 | -0.87(-4.53%) |
Dec 27, 2007 | 19.28 | 19.44 | 18.99 | 19.26 | 1,804,331 | -0.22(-1.12%) |
Dec 26, 2007 | 19.47 | 19.64 | 19.37 | 19.47 | 1,603,726 | -0.01(-0.04%) |
Dec 24, 2007 | 19.67 | 19.99 | 19.47 | 19.48 | 1,033,596 | -0.44(-2.23%) |
Dec 21, 2007 | 19.71 | 20.00 | 19.50 | 19.93 | 2,122,843 | +0.18(+0.89%) |
Dec 20, 2007 | 20.07 | 20.07 | 19.48 | 19.75 | 2,184,778 | +0.05(+0.26%) |
Dec 19, 2007 | 19.43 | 19.78 | 19.36 | 19.70 | 1,732,801 | +0.14(+0.73%) |
Dec 18, 2007 | 19.59 | 19.69 | 19.01 | 19.56 | 2,700,558 | +0.14(+0.73%) |
Dec 17, 2007 | 19.61 | 19.78 | 19.21 | 19.42 | 2,238,242 | -0.36(-1.82%) |
Dec 14, 2007 | 20.10 | 20.10 | 19.68 | 19.78 | 2,689,606 | -0.06(-0.30%) |
Dec 13, 2007 | 19.19 | 20.09 | 18.94 | 19.83 | 3,606,658 | +0.37(+1.89%) |
Dec 12, 2007 | 19.59 | 20.15 | 19.30 | 19.47 | 3,860,086 | +0.04(+0.22%) |
Dec 11, 2007 | 20.02 | 20.33 | 19.03 | 19.42 | 4,752,909 | -0.23(-1.15%) |
Dec 10, 2007 | 18.56 | 19.96 | 18.12 | 19.65 | 6,687,908 | +1.27(+6.93%) |
Dec 07, 2007 | 18.11 | 18.60 | 18.11 | 18.38 | 3,559,636 | +0.34(+1.86%) |
Dec 06, 2007 | 18.23 | 18.23 | 17.87 | 18.04 | 4,499,777 | -0.03(-0.14%) |
Dec 05, 2007 | 18.27 | 18.28 | 17.88 | 18.07 | 2,435,860 | +0.18(+1.03%) |
Dec 04, 2007 | 18.02 | 18.08 | 17.74 | 17.88 | 1,466,064 | -0.22(-1.20%) |
Dec 03, 2007 | 18.33 | 18.46 | 18.08 | 18.10 | 1,228,579 | -0.34(-1.82%) |
Nov 30, 2007 | 18.96 | 19.31 | 18.27 | 18.44 | 2,838,992 | -0.03(-0.18%) |
Nov 29, 2007 | 18.22 | 19.00 | 18.02 | 18.47 | 4,295,016 | +0.48(+2.65%) |
Nov 28, 2007 | 17.70 | 18.39 | 17.51 | 17.99 | 3,613,480 | +0.53(+3.02%) |
Nov 27, 2007 | 17.35 | 17.98 | 17.18 | 17.46 | 2,459,369 | +0.20(+1.17%) |
Nov 26, 2007 | 18.02 | 18.02 | 17.23 | 17.26 | 2,978,916 | -0.47(-2.65%) |
Nov 23, 2007 | 18.10 | 18.10 | 17.68 | 17.73 | 1,324,871 | +0.12(+0.67%) |
Nov 21, 2007 | 17.84 | 17.85 | 17.09 | 17.61 | 5,809,128 | -0.41(-2.28%) |
Nov 20, 2007 | 18.79 | 18.91 | 17.85 | 18.02 | 4,462,341 | -0.54(-2.93%) |
Nov 19, 2007 | 19.11 | 19.32 | 18.44 | 18.57 | 3,999,394 | -0.76(-3.94%) |
Nov 16, 2007 | 19.37 | 19.51 | 18.86 | 19.33 | 2,938,094 | -0.04(-0.22%) |
Nov 15, 2007 | 18.69 | 19.44 | 18.69 | 19.37 | 4,211,090 | +0.70(+3.77%) |
Nov 14, 2007 | 19.63 | 19.63 | 18.60 | 18.67 | 4,791,859 | -0.44(-2.28%) |
Nov 13, 2007 | 18.64 | 19.46 | 18.64 | 19.11 | 3,995,191 | +0.45(+2.43%) |
Nov 12, 2007 | 18.27 | 19.35 | 18.06 | 18.65 | 11,377,601 | -1.69(-8.32%) |
Nov 09, 2007 | 20.18 | 21.11 | 19.65 | 20.35 | 3,783,132 | +0.15(+0.75%) |
Nov 08, 2007 | 19.32 | 20.53 | 19.32 | 20.20 | 5,151,796 | +0.79(+4.06%) |
Nov 07, 2007 | 19.81 | 19.82 | 19.32 | 19.41 | 2,058,365 | -0.43(-2.15%) |
Nov 06, 2007 | 20.11 | 20.41 | 19.62 | 19.83 | 3,298,410 | -0.23(-1.13%) |
Nov 05, 2007 | 19.74 | 20.36 | 19.74 | 20.06 | 2,505,985 | -0.13(-0.62%) |
Nov 02, 2007 | 20.95 | 20.97 | 20.02 | 20.19 | 5,101,149 | -0.65(-3.14%) |