Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 16.54 | 17.74 | 16.02 | 17.30 | 20,569,460 | +0.56(+3.33%) |
Jan 30, 2008 | 16.79 | 17.28 | 16.34 | 16.74 | 14,734,722 | +0.08(+0.49%) |
Jan 29, 2008 | 15.94 | 16.71 | 15.94 | 16.66 | 14,198,287 | +0.59(+3.66%) |
Jan 28, 2008 | 15.62 | 16.12 | 15.21 | 16.07 | 12,318,374 | +0.44(+2.85%) |
Jan 25, 2008 | 15.85 | 16.26 | 15.48 | 15.62 | 19,172,904 | -0.27(-1.69%) |
Jan 24, 2008 | 16.04 | 16.21 | 15.72 | 15.89 | 16,390,745 | -0.02(-0.12%) |
Jan 23, 2008 | 14.73 | 16.09 | 14.73 | 15.91 | 32,556,200 | +0.70(+4.57%) |
Jan 22, 2008 | 14.07 | 15.40 | 13.76 | 15.22 | 24,248,066 | +0.78(+5.42%) |
Jan 21, 2008 | 14.65 | 14.79 | 14.08 | 14.43 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 14.65 | 14.79 | 14.08 | 14.43 | 19,344,344 | +0.27(+1.90%) |
Jan 17, 2008 | 14.09 | 14.44 | 13.78 | 14.16 | 17,924,400 | +0.08(+0.58%) |
Jan 16, 2008 | 13.33 | 14.45 | 13.30 | 14.08 | 17,213,724 | +0.53(+3.88%) |
Jan 15, 2008 | 13.66 | 13.67 | 13.25 | 13.56 | 16,878,438 | -0.21(-1.55%) |
Jan 14, 2008 | 13.42 | 13.83 | 13.36 | 13.77 | 11,754,366 | +0.43(+3.19%) |
Jan 11, 2008 | 13.92 | 14.05 | 13.11 | 13.34 | 16,447,444 | -0.81(-5.71%) |
Jan 10, 2008 | 13.96 | 14.65 | 13.66 | 14.15 | 28,283,790 | -0.04(-0.31%) |
Jan 09, 2008 | 13.60 | 14.25 | 13.12 | 14.20 | 18,316,428 | +0.53(+3.90%) |
Jan 08, 2008 | 14.46 | 14.56 | 13.60 | 13.66 | 13,187,076 | -0.65(-4.55%) |
Jan 07, 2008 | 14.05 | 14.38 | 13.83 | 14.32 | 13,275,863 | +0.29(+2.05%) |
Jan 04, 2008 | 14.44 | 14.47 | 13.65 | 14.03 | 22,567,772 | -0.73(-4.96%) |
Jan 03, 2008 | 15.92 | 15.92 | 14.62 | 14.76 | 15,085,587 | -0.89(-5.68%) |
Jan 02, 2008 | 16.21 | 16.21 | 15.59 | 15.65 | 8,380,457 | -0.55(-3.40%) |
Jan 01, 2008 | 15.82 | 16.34 | 15.82 | 16.20 | 10,351,928 | +0.00(+0.00%) |
Dec 31, 2007 | 15.82 | 16.34 | 15.82 | 16.20 | 10,351,928 | +0.24(+1.53%) |
Dec 28, 2007 | 15.62 | 16.05 | 15.47 | 15.96 | 10,916,126 | +0.28(+1.76%) |
Dec 27, 2007 | 16.01 | 16.23 | 15.62 | 15.68 | 8,816,380 | -0.57(-3.51%) |
Dec 26, 2007 | 16.75 | 16.75 | 15.81 | 16.25 | 9,828,006 | -0.66(-3.92%) |
Dec 24, 2007 | 16.63 | 17.11 | 16.38 | 16.91 | 4,297,503 | +0.29(+1.77%) |
Dec 21, 2007 | 16.69 | 16.76 | 16.31 | 16.62 | 9,650,016 | +0.29(+1.80%) |
Dec 20, 2007 | 17.01 | 17.01 | 16.02 | 16.33 | 10,749,577 | -0.39(-2.36%) |
Dec 19, 2007 | 17.52 | 17.52 | 16.53 | 16.72 | 8,841,145 | -0.66(-3.82%) |
Dec 18, 2007 | 17.52 | 17.53 | 16.91 | 17.38 | 5,896,267 | +0.15(+0.87%) |
Dec 17, 2007 | 17.45 | 17.65 | 17.03 | 17.23 | 8,029,142 | -0.16(-0.90%) |
Dec 14, 2007 | 17.77 | 17.94 | 17.30 | 17.39 | 6,977,467 | -0.54(-3.00%) |
Dec 13, 2007 | 17.80 | 18.21 | 17.45 | 17.93 | 6,706,749 | -0.07(-0.38%) |
Dec 12, 2007 | 18.76 | 19.04 | 17.80 | 18.00 | 10,842,500 | -0.22(-1.20%) |
Dec 11, 2007 | 19.04 | 19.59 | 18.14 | 18.22 | 11,630,951 | -0.82(-4.31%) |
Dec 10, 2007 | 19.24 | 19.24 | 18.75 | 19.04 | 4,866,520 | -0.07(-0.36%) |
Dec 07, 2007 | 18.79 | 19.26 | 18.55 | 19.11 | 9,066,910 | +0.44(+2.35%) |
Dec 06, 2007 | 19.41 | 19.41 | 18.52 | 18.67 | 14,726,810 | -0.88(-4.49%) |
Dec 05, 2007 | 19.47 | 19.76 | 19.04 | 19.54 | 12,193,570 | +0.39(+2.03%) |
Dec 04, 2007 | 18.47 | 19.28 | 18.34 | 19.16 | 9,325,376 | +0.53(+2.86%) |
Dec 03, 2007 | 18.59 | 19.16 | 18.36 | 18.62 | 7,972,616 | +0.06(+0.30%) |
Nov 30, 2007 | 18.75 | 19.17 | 18.48 | 18.57 | 11,838,541 | +0.22(+1.19%) |
Nov 29, 2007 | 18.56 | 18.73 | 18.15 | 18.35 | 8,796,417 | -0.32(-1.71%) |
Nov 28, 2007 | 18.10 | 19.07 | 18.00 | 18.67 | 14,280,592 | +0.81(+4.52%) |
Nov 27, 2007 | 17.67 | 18.39 | 17.42 | 17.86 | 10,900,762 | +0.19(+1.10%) |
Nov 26, 2007 | 18.97 | 19.05 | 17.65 | 17.67 | 13,943,542 | -1.14(-6.06%) |
Nov 23, 2007 | 18.37 | 18.90 | 17.93 | 18.80 | 6,567,311 | +0.96(+5.37%) |
Nov 21, 2007 | 17.48 | 18.26 | 17.32 | 17.85 | 8,088,848 | +0.03(+0.18%) |
Nov 20, 2007 | 17.28 | 18.29 | 17.10 | 17.82 | 14,242,167 | +0.72(+4.21%) |
Nov 19, 2007 | 17.74 | 17.74 | 17.02 | 17.10 | 10,019,444 | -0.64(-3.60%) |
Nov 16, 2007 | 17.97 | 17.97 | 17.22 | 17.73 | 10,028,839 | -0.14(-0.81%) |
Nov 15, 2007 | 17.63 | 18.22 | 17.53 | 17.88 | 8,931,712 | +0.05(+0.28%) |
Nov 14, 2007 | 19.76 | 19.79 | 17.65 | 17.83 | 18,577,812 | -1.37(-7.11%) |
Nov 13, 2007 | 18.40 | 19.51 | 18.40 | 19.19 | 13,984,819 | +1.19(+6.61%) |
Nov 12, 2007 | 18.00 | 18.75 | 17.82 | 18.00 | 12,906,790 | +0.16(+0.91%) |
Nov 09, 2007 | 18.34 | 18.35 | 17.72 | 17.84 | 10,137,938 | -0.88(-4.68%) |
Nov 08, 2007 | 19.10 | 19.12 | 17.70 | 18.72 | 11,861,378 | -0.01(-0.07%) |
Nov 07, 2007 | 18.79 | 19.31 | 18.63 | 18.73 | 12,474,026 | -0.38(-1.97%) |
Nov 06, 2007 | 19.24 | 19.54 | 18.84 | 19.11 | 8,969,007 | -0.12(-0.62%) |
Nov 05, 2007 | 19.29 | 20.40 | 19.03 | 19.22 | 9,909,232 | -0.26(-1.32%) |
Nov 02, 2007 | 19.97 | 20.01 | 19.28 | 19.48 | 13,922,859 | -0.27(-1.36%) |