Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 17.26 | 18.47 | 16.69 | 18.23 | 4,574,964 | +0.48(+2.69%) |
Jan 30, 2008 | 18.40 | 18.94 | 17.65 | 17.76 | 5,113,569 | -0.79(-4.28%) |
Jan 29, 2008 | 17.74 | 18.90 | 17.74 | 18.55 | 3,463,255 | +1.12(+6.41%) |
Jan 28, 2008 | 16.38 | 17.45 | 15.91 | 17.43 | 1,574,918 | +0.90(+5.45%) |
Jan 25, 2008 | 18.34 | 19.07 | 16.31 | 16.53 | 2,229,671 | +0.22(+1.32%) |
Jan 24, 2008 | 13.18 | 17.23 | 13.18 | 16.32 | 5,421,924 | +0.42(+2.67%) |
Jan 23, 2008 | 13.40 | 15.98 | 12.95 | 15.89 | 4,491,995 | +2.19(+15.96%) |
Jan 22, 2008 | 12.73 | 15.40 | 12.73 | 13.70 | 4,360,652 | +0.25(+1.89%) |
Jan 21, 2008 | 14.29 | 14.83 | 12.79 | 13.45 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 14.29 | 14.83 | 12.79 | 13.45 | 5,720,989 | -0.74(-5.21%) |
Jan 17, 2008 | 16.82 | 16.82 | 13.70 | 14.19 | 9,480,913 | -2.75(-16.24%) |
Jan 16, 2008 | 16.15 | 17.43 | 15.98 | 16.94 | 2,427,746 | +0.24(+1.43%) |
Jan 15, 2008 | 16.91 | 16.99 | 16.32 | 16.70 | 2,086,219 | -0.36(-2.12%) |
Jan 14, 2008 | 17.70 | 17.89 | 16.87 | 17.06 | 2,042,852 | -0.53(-3.02%) |
Jan 11, 2008 | 17.95 | 18.12 | 17.17 | 17.59 | 2,772,395 | -0.51(-2.81%) |
Jan 10, 2008 | 17.66 | 18.87 | 16.96 | 18.10 | 3,347,276 | +0.27(+1.51%) |
Jan 09, 2008 | 18.78 | 19.25 | 16.67 | 17.83 | 4,646,502 | -0.70(-3.78%) |
Jan 08, 2008 | 19.70 | 19.98 | 18.39 | 18.53 | 2,148,649 | -1.04(-5.31%) |
Jan 07, 2008 | 19.87 | 19.98 | 19.03 | 19.57 | 1,564,331 | +0.01(+0.04%) |
Jan 04, 2008 | 19.73 | 19.80 | 19.37 | 19.57 | 1,930,592 | -0.39(-1.93%) |
Jan 03, 2008 | 19.68 | 20.28 | 19.68 | 19.95 | 1,756,292 | +0.16(+0.82%) |
Jan 02, 2008 | 20.41 | 20.41 | 19.54 | 19.79 | 1,846,316 | -0.65(-3.20%) |
Jan 01, 2008 | 19.91 | 20.71 | 19.54 | 20.44 | 2,280,516 | +0.00(+0.00%) |
Dec 31, 2007 | 19.91 | 20.71 | 19.54 | 20.44 | 2,280,516 | +0.41(+2.04%) |
Dec 28, 2007 | 20.84 | 20.84 | 19.77 | 20.04 | 1,395,088 | -0.80(-3.84%) |
Dec 27, 2007 | 21.37 | 21.56 | 20.78 | 20.84 | 1,016,687 | -0.45(-2.13%) |
Dec 26, 2007 | 21.22 | 21.49 | 20.65 | 21.29 | 853,124 | +0.08(+0.36%) |
Dec 24, 2007 | 20.38 | 21.38 | 20.30 | 21.22 | 492,391 | +0.55(+2.68%) |
Dec 21, 2007 | 21.09 | 21.56 | 19.94 | 20.66 | 2,271,710 | +0.04(+0.19%) |
Dec 20, 2007 | 20.21 | 21.10 | 20.21 | 20.62 | 2,931,610 | +0.15(+0.75%) |
Dec 19, 2007 | 19.87 | 20.71 | 19.07 | 20.47 | 3,386,900 | +0.91(+4.65%) |
Dec 18, 2007 | 19.98 | 20.15 | 19.20 | 19.56 | 12,871,610 | -0.57(-2.83%) |
Dec 17, 2007 | 19.09 | 20.35 | 18.99 | 20.13 | 2,968,541 | +1.09(+5.70%) |
Dec 14, 2007 | 18.95 | 19.30 | 18.27 | 19.04 | 2,642,403 | -0.14(-0.72%) |
Dec 13, 2007 | 15.98 | 19.44 | 15.98 | 19.18 | 3,127,022 | +2.66(+16.08%) |
Dec 12, 2007 | 17.71 | 18.10 | 16.37 | 16.52 | 2,523,676 | -0.56(-3.29%) |
Dec 11, 2007 | 18.53 | 18.67 | 16.97 | 17.09 | 1,550,333 | -1.39(-7.51%) |
Dec 10, 2007 | 18.10 | 19.87 | 17.97 | 18.47 | 2,153,711 | +0.12(+0.67%) |
Dec 07, 2007 | 18.33 | 18.49 | 17.96 | 18.35 | 777,270 | +0.07(+0.38%) |
Dec 06, 2007 | 17.63 | 18.28 | 17.14 | 18.28 | 1,336,544 | +0.65(+3.72%) |
Dec 05, 2007 | 17.80 | 18.74 | 17.28 | 17.63 | 2,214,463 | +0.19(+1.10%) |
Dec 04, 2007 | 18.06 | 18.08 | 17.36 | 17.43 | 1,058,357 | -0.83(-4.56%) |
Dec 03, 2007 | 17.50 | 18.30 | 16.59 | 18.26 | 1,561,119 | +0.88(+5.05%) |
Nov 30, 2007 | 17.23 | 20.44 | 17.23 | 17.39 | 3,921,881 | +0.44(+2.59%) |
Nov 29, 2007 | 16.76 | 16.95 | 16.35 | 16.95 | 1,279,946 | +0.08(+0.50%) |
Nov 28, 2007 | 15.88 | 17.09 | 15.74 | 16.86 | 1,623,040 | +1.32(+8.53%) |
Nov 27, 2007 | 15.58 | 15.78 | 15.18 | 15.54 | 2,200,150 | +0.03(+0.20%) |
Nov 26, 2007 | 15.48 | 16.15 | 15.45 | 15.51 | 1,667,435 | -0.10(-0.64%) |
Nov 23, 2007 | 15.62 | 15.77 | 15.46 | 15.61 | 411,504 | +0.08(+0.50%) |
Nov 21, 2007 | 15.09 | 15.87 | 14.25 | 15.53 | 2,085,170 | +0.12(+0.80%) |
Nov 20, 2007 | 15.68 | 15.71 | 15.02 | 15.41 | 2,319,611 | -0.59(-3.71%) |
Nov 19, 2007 | 15.89 | 16.22 | 15.46 | 16.00 | 1,309,441 | -0.10(-0.62%) |
Nov 16, 2007 | 16.37 | 16.91 | 15.61 | 16.10 | 1,402,489 | -0.25(-1.51%) |
Nov 15, 2007 | 16.81 | 16.98 | 15.75 | 16.35 | 1,432,748 | -0.45(-2.71%) |
Nov 14, 2007 | 16.49 | 17.22 | 16.49 | 16.80 | 2,072,059 | +0.45(+2.78%) |
Nov 13, 2007 | 15.74 | 16.37 | 15.01 | 16.35 | 1,863,581 | +1.09(+7.17%) |
Nov 12, 2007 | 15.16 | 16.08 | 15.16 | 15.25 | 1,938,093 | +0.05(+0.35%) |
Nov 09, 2007 | 14.25 | 16.28 | 14.17 | 15.20 | 3,215,768 | +0.56(+3.84%) |
Nov 08, 2007 | 14.36 | 15.97 | 13.87 | 14.64 | 3,051,232 | +0.43(+3.04%) |
Nov 07, 2007 | 14.11 | 14.59 | 12.89 | 14.21 | 4,088,644 | +1.32(+10.22%) |
Nov 06, 2007 | 12.87 | 13.56 | 12.70 | 12.89 | 2,588,090 | +0.31(+2.45%) |
Nov 05, 2007 | 10.28 | 12.86 | 10.28 | 12.58 | 3,254,647 | +0.74(+6.25%) |
Nov 02, 2007 | 14.15 | 14.41 | 11.21 | 11.84 | 5,104,988 | -2.49(-17.37%) |