Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 16.56 | 17.91 | 16.40 | 17.68 | 1,902,394 | +0.79(+4.70%) |
Jan 30, 2008 | 15.59 | 17.48 | 15.59 | 16.88 | 1,484,682 | -0.02(-0.14%) |
Jan 29, 2008 | 16.65 | 16.96 | 16.14 | 16.91 | 818,435 | +0.33(+2.00%) |
Jan 28, 2008 | 15.66 | 16.65 | 15.42 | 16.58 | 1,419,751 | +0.57(+3.54%) |
Jan 25, 2008 | 16.74 | 16.75 | 16.01 | 16.01 | 855,247 | -0.39(-2.37%) |
Jan 24, 2008 | 17.03 | 17.15 | 16.14 | 16.40 | 1,298,862 | -0.61(-3.57%) |
Jan 23, 2008 | 14.90 | 17.05 | 14.86 | 17.01 | 1,588,643 | +1.78(+11.68%) |
Jan 22, 2008 | 14.03 | 15.37 | 14.03 | 15.23 | 1,696,902 | +0.61(+4.18%) |
Jan 21, 2008 | 15.09 | 15.37 | 14.47 | 14.62 | 1,582,853 | +0.00(+0.00%) |
Jan 18, 2008 | 15.09 | 15.37 | 14.47 | 14.62 | 1,582,853 | -0.45(-2.98%) |
Jan 17, 2008 | 15.22 | 15.28 | 14.90 | 15.07 | 994,827 | -0.16(-1.04%) |
Jan 16, 2008 | 14.49 | 15.38 | 14.39 | 15.22 | 1,443,811 | +0.72(+5.00%) |
Jan 15, 2008 | 15.23 | 15.40 | 14.18 | 14.50 | 2,134,317 | -1.04(-6.70%) |
Jan 14, 2008 | 15.65 | 15.65 | 15.19 | 15.54 | 1,346,376 | -0.04(-0.23%) |
Jan 11, 2008 | 16.26 | 16.26 | 15.53 | 15.58 | 1,031,573 | -0.85(-5.15%) |
Jan 10, 2008 | 15.23 | 16.65 | 15.04 | 16.42 | 1,566,509 | +1.00(+6.51%) |
Jan 09, 2008 | 15.90 | 15.99 | 14.94 | 15.42 | 1,732,115 | -0.54(-3.38%) |
Jan 08, 2008 | 16.54 | 16.65 | 15.91 | 15.96 | 991,425 | -0.56(-3.38%) |
Jan 07, 2008 | 16.41 | 16.80 | 16.34 | 16.52 | 1,050,149 | +0.18(+1.09%) |
Jan 04, 2008 | 17.02 | 17.11 | 16.20 | 16.34 | 2,013,167 | -0.82(-4.77%) |
Jan 03, 2008 | 17.69 | 17.82 | 17.08 | 17.16 | 534,521 | -0.54(-3.04%) |
Jan 02, 2008 | 17.82 | 18.09 | 17.54 | 17.69 | 541,205 | -0.16(-0.91%) |
Jan 01, 2008 | 18.03 | 18.22 | 17.86 | 17.86 | 447,454 | +0.00(+0.00%) |
Dec 31, 2007 | 18.03 | 18.22 | 17.86 | 17.86 | 447,454 | -0.30(-1.63%) |
Dec 28, 2007 | 18.06 | 18.38 | 18.00 | 18.15 | 584,773 | +0.30(+1.70%) |
Dec 27, 2007 | 18.31 | 18.50 | 17.83 | 17.85 | 334,676 | -0.57(-3.08%) |
Dec 26, 2007 | 18.72 | 18.72 | 18.16 | 18.42 | 325,358 | -0.46(-2.45%) |
Dec 24, 2007 | 18.94 | 19.08 | 18.61 | 18.88 | 158,481 | +0.02(+0.13%) |
Dec 21, 2007 | 18.65 | 19.01 | 18.49 | 18.85 | 922,050 | +0.49(+2.67%) |
Dec 20, 2007 | 18.48 | 18.48 | 17.95 | 18.36 | 382,879 | +0.06(+0.31%) |
Dec 19, 2007 | 18.11 | 18.46 | 17.78 | 18.31 | 605,111 | +0.19(+1.05%) |
Dec 18, 2007 | 17.82 | 18.21 | 17.61 | 18.12 | 510,953 | +0.48(+2.71%) |
Dec 17, 2007 | 17.95 | 18.04 | 17.62 | 17.64 | 501,079 | -0.47(-2.57%) |
Dec 14, 2007 | 18.23 | 18.44 | 17.97 | 18.10 | 668,854 | -0.33(-1.80%) |
Dec 13, 2007 | 18.48 | 18.50 | 18.06 | 18.44 | 542,430 | -0.17(-0.91%) |
Dec 12, 2007 | 19.21 | 19.27 | 18.43 | 18.61 | 429,923 | -0.08(-0.41%) |
Dec 11, 2007 | 19.46 | 19.70 | 18.64 | 18.68 | 689,649 | -0.75(-3.88%) |
Dec 10, 2007 | 19.39 | 19.54 | 19.01 | 19.44 | 276,434 | +0.09(+0.48%) |
Dec 07, 2007 | 19.49 | 19.60 | 19.04 | 19.34 | 432,684 | -0.05(-0.27%) |
Dec 06, 2007 | 18.87 | 19.42 | 18.81 | 19.40 | 671,830 | +0.41(+2.15%) |
Dec 05, 2007 | 18.94 | 19.06 | 18.72 | 18.99 | 732,037 | +0.36(+1.96%) |
Dec 04, 2007 | 18.95 | 19.00 | 18.44 | 18.62 | 879,311 | -0.55(-2.89%) |
Dec 03, 2007 | 19.41 | 19.66 | 19.10 | 19.18 | 715,212 | -0.27(-1.37%) |
Nov 30, 2007 | 19.93 | 20.41 | 19.31 | 19.44 | 881,440 | -0.20(-1.03%) |
Nov 29, 2007 | 19.67 | 19.84 | 19.08 | 19.65 | 679,153 | -0.07(-0.35%) |
Nov 28, 2007 | 19.47 | 19.81 | 19.02 | 19.72 | 875,215 | +0.50(+2.59%) |
Nov 27, 2007 | 19.30 | 19.38 | 18.70 | 19.22 | 677,403 | -0.09(-0.44%) |
Nov 26, 2007 | 19.40 | 19.70 | 19.23 | 19.30 | 645,148 | -0.11(-0.58%) |
Nov 23, 2007 | 18.89 | 19.50 | 18.69 | 19.42 | 295,948 | +0.70(+3.77%) |
Nov 21, 2007 | 19.23 | 19.26 | 18.68 | 18.71 | 788,585 | -0.59(-3.06%) |
Nov 20, 2007 | 18.96 | 19.40 | 18.77 | 19.30 | 821,679 | +0.44(+2.32%) |
Nov 19, 2007 | 19.28 | 19.33 | 18.61 | 18.86 | 966,751 | -0.55(-2.82%) |
Nov 16, 2007 | 20.07 | 20.07 | 18.88 | 19.41 | 1,248,660 | -0.61(-3.03%) |
Nov 15, 2007 | 20.63 | 20.69 | 19.81 | 20.02 | 1,290,796 | -0.93(-4.43%) |
Nov 14, 2007 | 20.70 | 21.46 | 20.70 | 20.95 | 1,694,831 | +0.38(+1.87%) |
Nov 13, 2007 | 19.88 | 20.73 | 19.78 | 20.56 | 886,583 | +0.94(+4.81%) |
Nov 12, 2007 | 19.67 | 19.78 | 19.09 | 19.62 | 1,609,986 | +0.02(+0.12%) |
Nov 09, 2007 | 18.65 | 19.69 | 18.27 | 19.59 | 1,589,840 | +0.72(+3.82%) |
Nov 08, 2007 | 18.27 | 18.94 | 17.85 | 18.87 | 1,515,058 | +0.77(+4.25%) |
Nov 07, 2007 | 18.76 | 18.86 | 18.06 | 18.10 | 2,027,742 | -0.85(-4.51%) |
Nov 06, 2007 | 18.78 | 19.01 | 18.12 | 18.96 | 1,066,149 | +0.30(+1.58%) |
Nov 05, 2007 | 18.61 | 18.83 | 18.24 | 18.66 | 774,551 | -0.18(-0.95%) |
Nov 02, 2007 | 18.99 | 19.15 | 18.47 | 18.84 | 857,388 | +0.02(+0.13%) |