Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 14.80 | 16.08 | 14.73 | 15.93 | 2,308,838 | +1.05(+7.03%) |
Jan 30, 2008 | 15.70 | 15.70 | 14.77 | 14.88 | 1,878,973 | -0.96(-6.05%) |
Jan 29, 2008 | 14.95 | 15.92 | 14.95 | 15.84 | 3,633,525 | +0.31(+2.03%) |
Jan 28, 2008 | 14.55 | 15.72 | 14.55 | 15.52 | 2,518,149 | +0.87(+5.96%) |
Jan 25, 2008 | 16.05 | 16.05 | 14.58 | 14.65 | 3,924,201 | +0.49(+3.43%) |
Jan 24, 2008 | 15.14 | 15.14 | 14.03 | 14.16 | 2,424,391 | -0.98(-6.45%) |
Jan 23, 2008 | 13.01 | 16.24 | 12.78 | 15.14 | 4,301,827 | +1.79(+13.39%) |
Jan 22, 2008 | 12.82 | 13.71 | 12.79 | 13.35 | 2,290,412 | +0.03(+0.22%) |
Jan 21, 2008 | 13.47 | 13.55 | 12.96 | 13.32 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 13.47 | 13.55 | 12.96 | 13.32 | 2,325,138 | -0.13(-0.98%) |
Jan 17, 2008 | 13.92 | 14.99 | 13.26 | 13.45 | 1,585,462 | -0.44(-3.13%) |
Jan 16, 2008 | 13.61 | 14.15 | 12.85 | 13.89 | 4,392,275 | -0.20(-1.40%) |
Jan 15, 2008 | 14.58 | 14.58 | 13.89 | 14.09 | 1,623,067 | -0.69(-4.70%) |
Jan 14, 2008 | 14.60 | 14.89 | 14.49 | 14.78 | 1,826,420 | +0.53(+3.69%) |
Jan 11, 2008 | 14.55 | 14.55 | 14.06 | 14.26 | 2,127,572 | -0.43(-2.96%) |
Jan 10, 2008 | 14.78 | 14.96 | 14.30 | 14.69 | 1,922,176 | -0.32(-2.14%) |
Jan 09, 2008 | 14.80 | 15.16 | 14.54 | 15.01 | 3,542,187 | +0.19(+1.26%) |
Jan 08, 2008 | 15.72 | 15.73 | 14.82 | 14.83 | 1,889,474 | -0.84(-5.39%) |
Jan 07, 2008 | 15.51 | 15.81 | 15.38 | 15.67 | 3,052,237 | +0.20(+1.32%) |
Jan 04, 2008 | 16.63 | 16.88 | 15.39 | 15.46 | 3,692,029 | -1.57(-9.23%) |
Jan 03, 2008 | 17.54 | 17.54 | 16.93 | 17.04 | 1,264,634 | -0.11(-0.66%) |
Jan 02, 2008 | 17.40 | 17.46 | 16.76 | 17.15 | 1,906,554 | -0.31(-1.78%) |
Jan 01, 2008 | 17.56 | 17.70 | 17.39 | 17.46 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 17.56 | 17.70 | 17.39 | 17.46 | 1,815,159 | -0.22(-1.24%) |
Dec 28, 2007 | 17.98 | 18.20 | 17.67 | 17.68 | 615,718 | -0.34(-1.87%) |
Dec 27, 2007 | 18.62 | 18.65 | 17.97 | 18.02 | 862,185 | -0.57(-3.09%) |
Dec 26, 2007 | 18.43 | 18.64 | 18.18 | 18.59 | 625,696 | +0.27(+1.46%) |
Dec 24, 2007 | 18.52 | 18.52 | 18.11 | 18.32 | 505,864 | -0.04(-0.20%) |
Dec 21, 2007 | 18.89 | 18.89 | 18.13 | 18.36 | 2,030,366 | +0.41(+2.30%) |
Dec 20, 2007 | 17.96 | 18.02 | 17.55 | 17.95 | 1,228,137 | +0.24(+1.34%) |
Dec 19, 2007 | 17.65 | 17.94 | 17.61 | 17.71 | 2,518,155 | +0.09(+0.52%) |
Dec 18, 2007 | 17.98 | 18.09 | 17.41 | 17.62 | 2,197,460 | -0.18(-1.01%) |
Dec 17, 2007 | 17.84 | 18.06 | 17.71 | 17.80 | 1,688,586 | -0.15(-0.84%) |
Dec 14, 2007 | 17.64 | 18.24 | 17.64 | 17.95 | 1,846,446 | +0.04(+0.20%) |
Dec 13, 2007 | 17.42 | 18.06 | 17.37 | 17.91 | 2,184,793 | +0.27(+1.55%) |
Dec 12, 2007 | 18.25 | 18.53 | 17.59 | 17.64 | 2,313,270 | -0.17(-0.94%) |
Dec 11, 2007 | 19.19 | 19.41 | 17.74 | 17.80 | 4,363,951 | -0.51(-2.77%) |
Dec 10, 2007 | 18.06 | 18.46 | 18.06 | 18.31 | 1,817,408 | +0.25(+1.38%) |
Dec 07, 2007 | 18.43 | 18.48 | 18.00 | 18.06 | 1,492,150 | -0.22(-1.22%) |
Dec 06, 2007 | 17.41 | 18.63 | 17.32 | 18.29 | 4,531,578 | +0.87(+5.02%) |
Dec 05, 2007 | 16.92 | 17.41 | 16.75 | 17.41 | 1,941,108 | +0.67(+4.02%) |
Dec 04, 2007 | 16.77 | 17.14 | 16.63 | 16.74 | 1,440,168 | -0.22(-1.29%) |
Dec 03, 2007 | 16.54 | 17.03 | 16.49 | 16.96 | 1,666,617 | +0.31(+1.84%) |
Nov 30, 2007 | 16.63 | 16.88 | 16.45 | 16.65 | 1,879,879 | +0.22(+1.33%) |
Nov 29, 2007 | 16.47 | 16.60 | 16.15 | 16.43 | 1,449,196 | -0.05(-0.31%) |
Nov 28, 2007 | 16.33 | 16.79 | 16.13 | 16.48 | 4,980,049 | +0.30(+1.87%) |
Nov 27, 2007 | 16.45 | 16.74 | 16.13 | 16.18 | 2,415,907 | -0.07(-0.45%) |
Nov 26, 2007 | 16.51 | 16.67 | 16.25 | 16.25 | 2,941,894 | -0.26(-1.55%) |
Nov 23, 2007 | 16.48 | 16.66 | 16.41 | 16.51 | 1,435,791 | +0.24(+1.51%) |
Nov 21, 2007 | 16.69 | 16.69 | 16.21 | 16.27 | 3,529,561 | -0.58(-3.45%) |
Nov 20, 2007 | 17.44 | 17.57 | 16.59 | 16.85 | 2,597,173 | -0.01(-0.07%) |
Nov 19, 2007 | 16.94 | 17.10 | 16.78 | 16.86 | 1,793,420 | -0.22(-1.26%) |
Nov 16, 2007 | 17.39 | 17.39 | 16.63 | 17.07 | 1,849,729 | -0.24(-1.41%) |
Nov 15, 2007 | 17.41 | 17.71 | 17.14 | 17.32 | 1,218,288 | -0.08(-0.44%) |
Nov 14, 2007 | 17.76 | 17.85 | 17.37 | 17.39 | 2,026,314 | -0.22(-1.22%) |
Nov 13, 2007 | 17.01 | 17.61 | 17.01 | 17.61 | 1,433,055 | +0.72(+4.26%) |
Nov 12, 2007 | 16.99 | 17.42 | 16.80 | 16.89 | 1,700,898 | +0.04(+0.22%) |
Nov 09, 2007 | 16.75 | 17.13 | 16.51 | 16.85 | 2,688,004 | +0.03(+0.17%) |
Nov 08, 2007 | 17.04 | 17.13 | 16.70 | 16.82 | 2,064,442 | -0.09(-0.56%) |
Nov 07, 2007 | 17.68 | 17.77 | 16.83 | 16.92 | 3,451,041 | -1.06(-5.88%) |
Nov 06, 2007 | 17.89 | 18.07 | 17.17 | 17.98 | 2,151,497 | +0.62(+3.60%) |
Nov 05, 2007 | 17.27 | 17.50 | 17.09 | 17.35 | 2,202,576 | -0.01(-0.08%) |
Nov 02, 2007 | 17.05 | 17.53 | 16.78 | 17.37 | 2,083,647 | +0.39(+2.33%) |