Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 15.75 | 16.20 | 15.42 | 16.08 | 8,002,728 | -0.06(-0.36%) |
Jan 30, 2008 | 15.86 | 16.41 | 15.80 | 16.13 | 10,074,233 | +0.34(+2.17%) |
Jan 29, 2008 | 15.93 | 15.99 | 15.58 | 15.79 | 5,861,053 | +0.03(+0.16%) |
Jan 28, 2008 | 15.78 | 15.89 | 15.35 | 15.77 | 8,281,754 | -0.11(-0.67%) |
Jan 25, 2008 | 16.33 | 16.66 | 15.77 | 15.87 | 9,942,738 | -0.01(-0.03%) |
Jan 24, 2008 | 15.12 | 16.00 | 15.12 | 15.88 | 15,779,967 | +0.87(+5.79%) |
Jan 23, 2008 | 15.36 | 15.38 | 14.38 | 15.01 | 20,439,574 | -0.63(-4.01%) |
Jan 22, 2008 | 15.62 | 15.79 | 15.12 | 15.63 | 15,433,291 | -0.43(-2.68%) |
Jan 21, 2008 | 16.07 | 16.07 | 16.07 | 16.07 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 15.99 | 16.32 | 15.63 | 16.07 | 11,155,600 | +0.16(+1.03%) |
Jan 17, 2008 | 16.88 | 17.15 | 15.81 | 15.90 | 14,774,686 | -0.91(-5.44%) |
Jan 16, 2008 | 17.14 | 17.31 | 16.57 | 16.82 | 13,792,503 | -0.66(-3.75%) |
Jan 15, 2008 | 18.07 | 18.07 | 17.09 | 17.47 | 10,606,880 | -0.69(-3.79%) |
Jan 14, 2008 | 17.95 | 18.33 | 17.95 | 18.16 | 5,260,144 | +0.29(+1.65%) |
Jan 11, 2008 | 17.81 | 18.09 | 17.69 | 17.86 | 4,801,137 | -0.08(-0.42%) |
Jan 10, 2008 | 17.92 | 18.15 | 17.63 | 17.94 | 9,970,195 | -0.53(-2.89%) |
Jan 09, 2008 | 18.29 | 18.54 | 18.14 | 18.47 | 6,823,567 | +0.12(+0.67%) |
Jan 08, 2008 | 18.44 | 19.06 | 18.28 | 18.35 | 7,111,298 | -0.07(-0.37%) |
Jan 07, 2008 | 18.70 | 18.91 | 18.16 | 18.42 | 6,676,933 | -0.28(-1.52%) |
Jan 04, 2008 | 19.10 | 19.10 | 18.60 | 18.70 | 4,617,643 | -0.48(-2.51%) |
Jan 03, 2008 | 19.07 | 19.33 | 18.76 | 19.18 | 6,017,452 | +0.32(+1.70%) |
Jan 02, 2008 | 18.51 | 19.06 | 18.51 | 18.86 | 6,104,255 | +0.44(+2.38%) |
Jan 01, 2008 | 18.43 | 18.43 | 18.43 | 18.43 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 18.72 | 18.84 | 18.38 | 18.43 | 2,809,890 | -0.23(-1.26%) |
Dec 28, 2007 | 18.37 | 18.68 | 18.37 | 18.66 | 3,484,491 | +0.45(+2.46%) |
Dec 27, 2007 | 18.19 | 18.44 | 18.07 | 18.21 | 4,648,184 | +0.11(+0.61%) |
Dec 26, 2007 | 18.13 | 18.32 | 17.86 | 18.10 | 2,731,748 | +0.01(+0.06%) |
Dec 24, 2007 | 17.63 | 18.22 | 17.63 | 18.09 | 1,463,958 | +0.23(+1.30%) |
Dec 21, 2007 | 17.72 | 17.97 | 17.48 | 17.86 | 5,106,285 | +0.14(+0.77%) |
Dec 20, 2007 | 17.74 | 17.98 | 17.57 | 17.72 | 4,874,595 | +0.03(+0.14%) |
Dec 19, 2007 | 17.56 | 17.84 | 17.42 | 17.70 | 5,644,240 | +0.25(+1.43%) |
Dec 18, 2007 | 17.30 | 17.55 | 17.08 | 17.45 | 8,070,121 | +0.36(+2.12%) |
Dec 17, 2007 | 17.23 | 17.48 | 16.97 | 17.09 | 7,337,912 | -0.14(-0.82%) |
Dec 14, 2007 | 17.24 | 17.34 | 17.01 | 17.23 | 6,981,796 | -0.16(-0.90%) |
Dec 13, 2007 | 17.18 | 17.49 | 17.03 | 17.38 | 9,234,338 | +0.12(+0.67%) |
Dec 12, 2007 | 17.12 | 17.38 | 17.00 | 17.27 | 9,921,637 | +0.54(+3.21%) |
Dec 11, 2007 | 17.18 | 17.36 | 16.70 | 16.73 | 9,799,760 | -0.49(-2.82%) |
Dec 10, 2007 | 17.10 | 17.37 | 17.00 | 17.22 | 6,465,173 | +0.26(+1.55%) |
Dec 07, 2007 | 16.88 | 17.07 | 16.79 | 16.95 | 8,844,224 | -0.01(-0.04%) |
Dec 06, 2007 | 16.42 | 17.00 | 16.21 | 16.96 | 10,238,305 | +0.44(+2.65%) |
Dec 05, 2007 | 16.25 | 16.73 | 16.22 | 16.52 | 15,681,454 | +0.41(+2.56%) |
Dec 04, 2007 | 16.31 | 16.31 | 16.00 | 16.11 | 9,972,981 | -0.29(-1.77%) |
Dec 03, 2007 | 16.20 | 16.52 | 16.14 | 16.40 | 10,858,680 | -0.09(-0.57%) |
Nov 30, 2007 | 16.82 | 16.82 | 16.25 | 16.49 | 15,119,386 | -0.45(-2.66%) |
Nov 29, 2007 | 16.74 | 17.05 | 16.61 | 16.94 | 10,502,271 | -0.01(-0.07%) |
Nov 28, 2007 | 16.66 | 16.99 | 16.59 | 16.96 | 14,152,822 | +0.30(+1.80%) |
Nov 27, 2007 | 17.63 | 17.63 | 16.41 | 16.66 | 34,025,080 | -1.42(-7.86%) |
Nov 26, 2007 | 18.48 | 18.70 | 18.01 | 18.08 | 14,499,677 | -0.26(-1.41%) |
Nov 23, 2007 | 18.34 | 18.49 | 18.11 | 18.34 | 3,984,550 | +0.12(+0.64%) |
Nov 21, 2007 | 18.81 | 18.81 | 18.18 | 18.22 | 10,624,949 | -0.52(-2.76%) |
Nov 20, 2007 | 18.01 | 18.94 | 18.01 | 18.74 | 13,596,823 | +0.68(+3.78%) |
Nov 19, 2007 | 18.37 | 18.37 | 17.92 | 18.06 | 10,264,507 | -0.27(-1.46%) |
Nov 16, 2007 | 18.61 | 18.61 | 18.08 | 18.32 | 10,739,240 | +0.16(+0.89%) |
Nov 15, 2007 | 18.66 | 18.66 | 17.96 | 18.16 | 10,025,143 | -0.58(-3.12%) |
Nov 14, 2007 | 19.05 | 19.54 | 18.69 | 18.75 | 12,937,305 | -0.12(-0.61%) |
Nov 13, 2007 | 19.30 | 19.41 | 18.42 | 18.86 | 10,856,656 | -0.21(-1.10%) |
Nov 12, 2007 | 20.30 | 20.30 | 18.97 | 19.07 | 11,475,963 | -1.46(-7.12%) |
Nov 09, 2007 | 20.91 | 20.91 | 20.37 | 20.53 | 8,578,115 | -0.48(-2.29%) |
Nov 08, 2007 | 21.36 | 21.56 | 20.43 | 21.01 | 10,432,294 | -0.11(-0.50%) |
Nov 07, 2007 | 21.66 | 21.96 | 21.07 | 21.12 | 13,388,227 | -0.27(-1.28%) |
Nov 06, 2007 | 20.79 | 21.41 | 20.72 | 21.39 | 8,744,215 | +0.92(+4.48%) |
Nov 05, 2007 | 20.34 | 20.53 | 20.04 | 20.48 | 7,539,296 | -0.11(-0.51%) |
Nov 02, 2007 | 20.50 | 20.79 | 20.05 | 20.58 | 10,938,902 | +0.62(+3.09%) |