Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 18.87 | 19.36 | 18.68 | 18.93 | 4,954,939 | -0.20(-1.06%) |
Jan 30, 2008 | 19.30 | 19.75 | 19.04 | 19.13 | 4,523,152 | -0.26(-1.34%) |
Jan 29, 2008 | 18.49 | 19.54 | 18.35 | 19.39 | 5,408,811 | +0.96(+5.18%) |
Jan 28, 2008 | 18.26 | 18.44 | 17.96 | 18.44 | 4,477,699 | +0.16(+0.89%) |
Jan 25, 2008 | 18.82 | 19.04 | 18.15 | 18.28 | 5,865,020 | -0.39(-2.09%) |
Jan 24, 2008 | 18.09 | 18.82 | 18.09 | 18.67 | 4,827,159 | +0.07(+0.37%) |
Jan 23, 2008 | 18.29 | 18.63 | 17.57 | 18.60 | 4,568,527 | -0.12(-0.65%) |
Jan 22, 2008 | 18.17 | 19.27 | 18.17 | 18.72 | 4,839,844 | -0.22(-1.14%) |
Jan 21, 2008 | 19.12 | 19.16 | 18.59 | 18.93 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 19.12 | 19.16 | 18.59 | 18.93 | 5,718,204 | -0.02(-0.11%) |
Jan 17, 2008 | 19.00 | 19.08 | 18.80 | 18.95 | 3,939,541 | -0.13(-0.66%) |
Jan 16, 2008 | 18.74 | 19.18 | 18.65 | 19.08 | 6,818,416 | +0.44(+2.35%) |
Jan 15, 2008 | 19.00 | 19.02 | 18.60 | 18.64 | 3,985,448 | -0.55(-2.88%) |
Jan 14, 2008 | 19.34 | 19.35 | 18.98 | 19.19 | 3,685,600 | -0.03(-0.17%) |
Jan 11, 2008 | 18.80 | 19.51 | 18.75 | 19.23 | 4,814,440 | +0.24(+1.28%) |
Jan 10, 2008 | 18.65 | 19.12 | 18.61 | 18.98 | 3,843,083 | +0.26(+1.41%) |
Jan 09, 2008 | 18.54 | 18.75 | 18.31 | 18.72 | 5,350,547 | +0.17(+0.90%) |
Jan 08, 2008 | 18.41 | 18.92 | 18.18 | 18.55 | 4,114,741 | +0.52(+2.86%) |
Jan 07, 2008 | 17.81 | 18.10 | 17.76 | 18.04 | 2,411,708 | +0.24(+1.32%) |
Jan 04, 2008 | 18.19 | 18.21 | 17.73 | 17.80 | 3,354,885 | -0.41(-2.28%) |
Jan 03, 2008 | 18.12 | 18.32 | 17.96 | 18.21 | 2,414,990 | +0.11(+0.61%) |
Jan 02, 2008 | 18.07 | 18.31 | 18.06 | 18.10 | 2,103,385 | -0.13(-0.71%) |
Jan 01, 2008 | 18.40 | 18.46 | 18.15 | 18.23 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 18.40 | 18.46 | 18.15 | 18.23 | 1,921,662 | -0.26(-1.39%) |
Dec 28, 2007 | 18.67 | 18.72 | 18.45 | 18.49 | 1,555,840 | +0.02(+0.09%) |
Dec 27, 2007 | 18.43 | 18.60 | 18.36 | 18.47 | 2,046,543 | +0.06(+0.33%) |
Dec 26, 2007 | 18.60 | 18.61 | 18.31 | 18.41 | 2,290,460 | -0.02(-0.09%) |
Dec 24, 2007 | 18.32 | 18.46 | 18.13 | 18.43 | 1,001,987 | +0.33(+1.80%) |
Dec 21, 2007 | 17.95 | 18.19 | 17.76 | 18.10 | 3,702,192 | +0.38(+2.16%) |
Dec 20, 2007 | 17.64 | 17.79 | 17.54 | 17.72 | 1,686,603 | +0.14(+0.81%) |
Dec 19, 2007 | 17.77 | 17.83 | 17.51 | 17.58 | 3,355,237 | -0.15(-0.85%) |
Dec 18, 2007 | 17.72 | 17.80 | 17.58 | 17.73 | 2,652,608 | +0.02(+0.11%) |
Dec 17, 2007 | 17.50 | 17.83 | 17.37 | 17.71 | 3,026,877 | +0.30(+1.75%) |
Dec 14, 2007 | 17.54 | 17.60 | 17.39 | 17.41 | 3,155,816 | -0.35(-1.97%) |
Dec 13, 2007 | 17.74 | 17.95 | 17.67 | 17.76 | 3,363,251 | -0.22(-1.24%) |
Dec 12, 2007 | 18.35 | 18.35 | 17.72 | 17.98 | 5,133,862 | +0.07(+0.36%) |
Dec 11, 2007 | 18.61 | 18.61 | 17.90 | 17.91 | 4,178,242 | -0.70(-3.76%) |
Dec 10, 2007 | 18.65 | 18.70 | 18.47 | 18.61 | 1,954,268 | -0.04(-0.20%) |
Dec 07, 2007 | 18.45 | 18.74 | 18.34 | 18.65 | 2,755,218 | +0.34(+1.86%) |
Dec 06, 2007 | 18.06 | 18.47 | 18.03 | 18.31 | 2,507,133 | +0.24(+1.33%) |
Dec 05, 2007 | 18.07 | 18.43 | 17.92 | 18.07 | 6,844,303 | +0.30(+1.67%) |
Dec 04, 2007 | 17.65 | 18.02 | 17.58 | 17.77 | 4,457,747 | -0.12(-0.68%) |
Dec 03, 2007 | 18.29 | 18.29 | 17.76 | 17.89 | 4,995,417 | -0.54(-2.95%) |
Nov 30, 2007 | 18.39 | 18.66 | 18.16 | 18.44 | 5,192,850 | +0.33(+1.82%) |
Nov 29, 2007 | 15.24 | 18.16 | 17.15 | 18.11 | 3,642,587 | +0.05(+0.29%) |
Nov 28, 2007 | 17.71 | 18.06 | 17.50 | 18.06 | 3,443,142 | +0.51(+2.92%) |
Nov 27, 2007 | 17.71 | 17.72 | 17.30 | 17.54 | 5,605,766 | -0.19(-1.05%) |
Nov 26, 2007 | 17.71 | 17.95 | 17.70 | 17.73 | 3,441,008 | -0.11(-0.59%) |
Nov 23, 2007 | 17.95 | 17.95 | 17.73 | 17.84 | 2,105,354 | +0.15(+0.85%) |
Nov 21, 2007 | 17.99 | 17.99 | 17.60 | 17.69 | 3,082,242 | -0.33(-1.80%) |
Nov 20, 2007 | 17.80 | 18.09 | 17.68 | 18.01 | 4,039,445 | +0.26(+1.44%) |
Nov 19, 2007 | 18.18 | 18.18 | 17.66 | 17.76 | 3,562,566 | -0.52(-2.87%) |
Nov 16, 2007 | 18.08 | 18.34 | 18.03 | 18.28 | 3,722,756 | +0.25(+1.37%) |
Nov 15, 2007 | 17.88 | 18.22 | 17.88 | 18.03 | 3,769,016 | +0.11(+0.61%) |
Nov 14, 2007 | 18.10 | 18.17 | 17.85 | 17.92 | 3,952,091 | -0.20(-1.12%) |
Nov 13, 2007 | 17.95 | 18.15 | 17.83 | 18.13 | 3,316,498 | +0.19(+1.04%) |
Nov 12, 2007 | 17.63 | 18.16 | 17.63 | 17.94 | 3,795,557 | +0.17(+0.96%) |
Nov 09, 2007 | 18.05 | 18.19 | 17.74 | 17.77 | 4,131,966 | -0.39(-2.17%) |
Nov 08, 2007 | 17.62 | 18.28 | 17.54 | 18.16 | 4,726,219 | +0.61(+3.45%) |
Nov 07, 2007 | 17.65 | 17.82 | 17.47 | 17.56 | 3,576,102 | -0.29(-1.62%) |
Nov 06, 2007 | 17.59 | 17.86 | 17.45 | 17.84 | 3,298,393 | +0.19(+1.06%) |
Nov 05, 2007 | 17.68 | 17.86 | 17.43 | 17.66 | 3,916,244 | -0.17(-0.98%) |
Nov 02, 2007 | 18.46 | 18.46 | 17.67 | 17.83 | 4,767,805 | -0.53(-2.90%) |