Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 18.87 | 19.36 | 18.68 | 18.93 | 4,955,048 | -0.20(-1.06%) |
Jan 30, 2008 | 19.30 | 19.75 | 19.04 | 19.13 | 4,523,252 | -0.26(-1.34%) |
Jan 29, 2008 | 18.49 | 19.54 | 18.35 | 19.39 | 5,408,930 | +0.96(+5.18%) |
Jan 28, 2008 | 18.26 | 18.44 | 17.96 | 18.44 | 4,477,797 | +0.16(+0.89%) |
Jan 25, 2008 | 18.82 | 19.04 | 18.15 | 18.28 | 5,865,149 | -0.39(-2.09%) |
Jan 24, 2008 | 18.09 | 18.82 | 18.09 | 18.67 | 4,827,265 | +0.07(+0.37%) |
Jan 23, 2008 | 18.29 | 18.63 | 17.57 | 18.60 | 4,568,627 | -0.12(-0.65%) |
Jan 22, 2008 | 18.17 | 19.27 | 18.17 | 18.72 | 4,839,950 | -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 | 5,718,330 | -0.02(-0.11%) |
Jan 17, 2008 | 19.00 | 19.08 | 18.80 | 18.95 | 3,939,628 | -0.13(-0.66%) |
Jan 16, 2008 | 18.74 | 19.18 | 18.65 | 19.08 | 6,818,566 | +0.44(+2.35%) |
Jan 15, 2008 | 19.00 | 19.01 | 18.60 | 18.64 | 3,985,535 | -0.55(-2.88%) |
Jan 14, 2008 | 19.34 | 19.35 | 18.98 | 19.19 | 3,685,681 | -0.03(-0.17%) |
Jan 11, 2008 | 18.80 | 19.51 | 18.75 | 19.23 | 4,814,545 | +0.24(+1.28%) |
Jan 10, 2008 | 18.65 | 19.12 | 18.61 | 18.98 | 3,843,167 | +0.26(+1.41%) |
Jan 09, 2008 | 18.54 | 18.75 | 18.31 | 18.72 | 5,350,665 | +0.17(+0.90%) |
Jan 08, 2008 | 18.41 | 18.92 | 18.18 | 18.55 | 4,114,832 | +0.52(+2.86%) |
Jan 07, 2008 | 17.81 | 18.10 | 17.76 | 18.04 | 2,411,761 | +0.24(+1.32%) |
Jan 04, 2008 | 18.19 | 18.21 | 17.73 | 17.80 | 3,354,959 | -0.41(-2.28%) |
Jan 03, 2008 | 18.12 | 18.32 | 17.96 | 18.21 | 2,415,043 | +0.11(+0.61%) |
Jan 02, 2008 | 18.07 | 18.31 | 18.06 | 18.10 | 2,103,431 | -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 | 1,921,704 | -0.26(-1.38%) |
Dec 28, 2007 | 18.67 | 18.72 | 18.45 | 18.49 | 1,555,875 | +0.02(+0.09%) |
Dec 27, 2007 | 18.43 | 18.60 | 18.36 | 18.47 | 2,046,588 | +0.06(+0.33%) |
Dec 26, 2007 | 18.60 | 18.61 | 18.31 | 18.41 | 2,290,511 | -0.02(-0.09%) |
Dec 24, 2007 | 18.32 | 18.46 | 18.12 | 18.43 | 1,002,009 | +0.33(+1.80%) |
Dec 21, 2007 | 17.95 | 18.19 | 17.76 | 18.10 | 3,702,273 | +0.38(+2.16%) |
Dec 20, 2007 | 17.64 | 17.79 | 17.54 | 17.72 | 1,686,640 | +0.14(+0.81%) |
Dec 19, 2007 | 17.77 | 17.83 | 17.51 | 17.58 | 3,355,310 | -0.15(-0.85%) |
Dec 18, 2007 | 17.72 | 17.80 | 17.58 | 17.73 | 2,652,666 | +0.02(+0.11%) |
Dec 17, 2007 | 17.49 | 17.83 | 17.36 | 17.71 | 3,026,943 | +0.30(+1.75%) |
Dec 14, 2007 | 17.54 | 17.60 | 17.39 | 17.41 | 3,155,886 | -0.35(-1.97%) |
Dec 13, 2007 | 17.74 | 17.95 | 17.67 | 17.75 | 3,363,325 | -0.22(-1.24%) |
Dec 12, 2007 | 18.35 | 18.35 | 17.72 | 17.98 | 5,133,975 | +0.07(+0.36%) |
Dec 11, 2007 | 18.61 | 18.61 | 17.90 | 17.91 | 4,178,333 | -0.70(-3.76%) |
Dec 10, 2007 | 18.65 | 18.70 | 18.47 | 18.61 | 1,954,311 | -0.04(-0.20%) |
Dec 07, 2007 | 18.45 | 18.74 | 18.34 | 18.65 | 2,755,279 | +0.34(+1.86%) |
Dec 06, 2007 | 18.06 | 18.47 | 18.03 | 18.31 | 2,507,188 | +0.24(+1.33%) |
Dec 05, 2007 | 18.07 | 18.43 | 17.92 | 18.07 | 6,844,453 | +0.30(+1.67%) |
Dec 04, 2007 | 17.65 | 18.02 | 17.58 | 17.77 | 4,457,845 | -0.12(-0.68%) |
Dec 03, 2007 | 18.29 | 18.29 | 17.76 | 17.89 | 4,995,527 | -0.54(-2.95%) |
Nov 30, 2007 | 18.38 | 18.66 | 18.16 | 18.44 | 5,192,964 | +0.33(+1.82%) |
Nov 29, 2007 | 15.24 | 18.16 | 17.15 | 18.11 | 3,642,667 | +0.05(+0.29%) |
Nov 28, 2007 | 17.71 | 18.06 | 17.50 | 18.06 | 3,443,218 | +0.51(+2.92%) |
Nov 27, 2007 | 17.71 | 17.72 | 17.30 | 17.54 | 5,605,889 | -0.19(-1.05%) |
Nov 26, 2007 | 17.71 | 17.95 | 17.70 | 17.73 | 3,441,084 | -0.11(-0.59%) |
Nov 23, 2007 | 17.95 | 17.95 | 17.73 | 17.84 | 2,105,400 | +0.15(+0.85%) |
Nov 21, 2007 | 17.99 | 17.99 | 17.60 | 17.69 | 3,082,310 | -0.33(-1.81%) |
Nov 20, 2007 | 17.80 | 18.09 | 17.68 | 18.01 | 4,039,534 | +0.26(+1.44%) |
Nov 19, 2007 | 18.18 | 18.18 | 17.66 | 17.75 | 3,562,644 | -0.52(-2.87%) |
Nov 16, 2007 | 18.08 | 18.34 | 18.03 | 18.28 | 3,722,838 | +0.25(+1.37%) |
Nov 15, 2007 | 17.88 | 18.22 | 17.88 | 18.03 | 3,769,099 | +0.11(+0.61%) |
Nov 14, 2007 | 18.10 | 18.17 | 17.85 | 17.92 | 3,952,178 | -0.20(-1.12%) |
Nov 13, 2007 | 17.95 | 18.14 | 17.83 | 18.12 | 3,316,571 | +0.19(+1.04%) |
Nov 12, 2007 | 17.63 | 18.16 | 17.63 | 17.94 | 3,795,641 | +0.17(+0.96%) |
Nov 09, 2007 | 18.05 | 18.19 | 17.74 | 17.77 | 4,132,057 | -0.39(-2.17%) |
Nov 08, 2007 | 17.62 | 18.28 | 17.54 | 18.16 | 4,726,323 | +0.61(+3.45%) |
Nov 07, 2007 | 17.65 | 17.82 | 17.47 | 17.56 | 3,576,181 | -0.29(-1.62%) |
Nov 06, 2007 | 17.59 | 17.86 | 17.45 | 17.84 | 3,298,465 | +0.19(+1.06%) |
Nov 05, 2007 | 17.68 | 17.86 | 17.43 | 17.66 | 3,916,330 | -0.17(-0.98%) |
Nov 02, 2007 | 18.46 | 18.46 | 17.67 | 17.83 | 4,767,910 | -0.53(-2.90%) |