Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 16.58 | 17.33 | 16.29 | 17.07 | 1,566,284 | +0.28(+1.65%) |
Jan 30, 2008 | 17.18 | 17.57 | 16.67 | 16.79 | 1,282,885 | -0.59(-3.40%) |
Jan 29, 2008 | 16.85 | 17.42 | 16.56 | 17.39 | 1,030,710 | +0.67(+4.03%) |
Jan 28, 2008 | 16.33 | 16.94 | 16.19 | 16.71 | 1,174,122 | +0.32(+1.96%) |
Jan 25, 2008 | 17.50 | 17.70 | 16.11 | 16.39 | 1,627,477 | -1.19(-6.76%) |
Jan 24, 2008 | 15.16 | 17.95 | 15.10 | 17.58 | 3,978,337 | +2.18(+14.18%) |
Jan 23, 2008 | 13.63 | 15.78 | 13.63 | 15.40 | 2,397,065 | +1.39(+9.93%) |
Jan 22, 2008 | 13.12 | 14.53 | 12.76 | 14.01 | 1,612,355 | +0.24(+1.74%) |
Jan 21, 2008 | 14.10 | 14.35 | 13.70 | 13.77 | 1,188,421 | +0.00(+0.00%) |
Jan 18, 2008 | 14.10 | 14.35 | 13.70 | 13.77 | 1,188,421 | -0.31(-2.23%) |
Jan 17, 2008 | 14.66 | 14.81 | 14.06 | 14.08 | 2,039,988 | -0.43(-2.99%) |
Jan 16, 2008 | 14.90 | 15.19 | 14.49 | 14.51 | 2,604,276 | -0.50(-3.34%) |
Jan 15, 2008 | 14.98 | 15.28 | 14.36 | 15.01 | 2,909,590 | -1.42(-8.64%) |
Jan 14, 2008 | 16.97 | 17.16 | 16.24 | 16.44 | 983,258 | -0.52(-3.04%) |
Jan 11, 2008 | 16.94 | 17.42 | 16.70 | 16.95 | 830,961 | -0.16(-0.96%) |
Jan 10, 2008 | 16.93 | 17.45 | 16.38 | 17.12 | 1,029,039 | +0.34(+2.01%) |
Jan 09, 2008 | 17.14 | 17.40 | 16.30 | 16.78 | 1,779,034 | -0.38(-2.22%) |
Jan 08, 2008 | 18.09 | 18.38 | 17.15 | 17.16 | 1,196,279 | -0.95(-5.24%) |
Jan 07, 2008 | 17.83 | 18.45 | 17.68 | 18.11 | 1,508,730 | +0.40(+2.24%) |
Jan 04, 2008 | 17.72 | 18.10 | 17.20 | 17.71 | 2,706,895 | -0.20(-1.13%) |
Jan 03, 2008 | 19.53 | 19.68 | 17.83 | 17.92 | 2,208,551 | -1.62(-8.27%) |
Jan 02, 2008 | 20.19 | 20.41 | 19.37 | 19.53 | 1,001,474 | -0.72(-3.55%) |
Jan 01, 2008 | 20.13 | 20.61 | 20.13 | 20.25 | 340,240 | +0.00(+0.00%) |
Dec 31, 2007 | 20.13 | 20.61 | 20.13 | 20.25 | 340,240 | -0.02(-0.11%) |
Dec 28, 2007 | 20.44 | 20.60 | 20.19 | 20.27 | 798,605 | -0.02(-0.07%) |
Dec 27, 2007 | 21.49 | 21.49 | 20.29 | 20.29 | 424,493 | -1.25(-5.80%) |
Dec 26, 2007 | 21.32 | 21.68 | 21.00 | 21.54 | 406,047 | +0.11(+0.52%) |
Dec 24, 2007 | 21.21 | 21.45 | 21.09 | 21.42 | 181,404 | +0.17(+0.81%) |
Dec 21, 2007 | 20.65 | 21.30 | 20.54 | 21.25 | 994,565 | +0.94(+4.64%) |
Dec 20, 2007 | 20.63 | 20.63 | 19.79 | 20.31 | 504,342 | -0.07(-0.33%) |
Dec 19, 2007 | 20.34 | 20.69 | 19.96 | 20.38 | 554,831 | +0.02(+0.11%) |
Dec 18, 2007 | 20.26 | 20.57 | 19.97 | 20.35 | 782,521 | +0.31(+1.53%) |
Dec 17, 2007 | 20.05 | 20.65 | 19.99 | 20.05 | 419,879 | -0.19(-0.92%) |
Dec 14, 2007 | 20.19 | 20.48 | 19.90 | 20.23 | 665,678 | -0.19(-0.95%) |
Dec 13, 2007 | 20.69 | 20.69 | 19.94 | 20.43 | 460,077 | -0.26(-1.27%) |
Dec 12, 2007 | 21.28 | 21.38 | 20.35 | 20.69 | 617,578 | +0.03(+0.14%) |
Dec 11, 2007 | 21.44 | 22.23 | 20.63 | 20.66 | 1,044,651 | -0.78(-3.63%) |
Dec 10, 2007 | 20.94 | 21.48 | 20.74 | 21.44 | 639,165 | +0.55(+2.65%) |
Dec 07, 2007 | 20.95 | 21.17 | 20.69 | 20.88 | 450,849 | -0.07(-0.36%) |
Dec 06, 2007 | 20.42 | 20.96 | 20.03 | 20.96 | 487,981 | +0.49(+2.37%) |
Dec 05, 2007 | 20.41 | 20.62 | 20.02 | 20.47 | 330,184 | +0.49(+2.47%) |
Dec 04, 2007 | 20.14 | 20.44 | 19.87 | 19.98 | 433,009 | -0.34(-1.66%) |
Dec 03, 2007 | 20.68 | 20.74 | 20.29 | 20.32 | 754,682 | -0.28(-1.34%) |
Nov 30, 2007 | 20.64 | 20.94 | 20.46 | 20.59 | 546,928 | +0.28(+1.36%) |
Nov 29, 2007 | 20.55 | 20.55 | 19.94 | 20.32 | 545,126 | -0.25(-1.20%) |
Nov 28, 2007 | 19.86 | 20.86 | 19.85 | 20.56 | 730,769 | +0.87(+4.44%) |
Nov 27, 2007 | 19.05 | 19.91 | 18.87 | 19.69 | 851,797 | +0.73(+3.87%) |
Nov 26, 2007 | 19.65 | 19.69 | 18.85 | 18.96 | 709,231 | -0.70(-3.54%) |
Nov 23, 2007 | 19.43 | 19.96 | 19.38 | 19.65 | 301,144 | +0.24(+1.23%) |
Nov 21, 2007 | 19.48 | 19.86 | 19.41 | 19.41 | 658,439 | -0.25(-1.29%) |
Nov 20, 2007 | 19.82 | 20.23 | 19.20 | 19.67 | 518,192 | -0.19(-0.98%) |
Nov 19, 2007 | 19.93 | 20.13 | 19.31 | 19.86 | 950,152 | -0.31(-1.52%) |
Nov 16, 2007 | 20.50 | 20.60 | 19.80 | 20.17 | 524,129 | -0.27(-1.32%) |
Nov 15, 2007 | 20.61 | 20.86 | 20.18 | 20.44 | 651,233 | -0.31(-1.51%) |
Nov 14, 2007 | 20.95 | 20.95 | 20.53 | 20.75 | 308,844 | -0.07(-0.32%) |
Nov 13, 2007 | 20.52 | 20.95 | 20.41 | 20.82 | 865,042 | +0.48(+2.35%) |
Nov 12, 2007 | 20.28 | 21.02 | 20.08 | 20.34 | 566,517 | +0.07(+0.37%) |
Nov 09, 2007 | 19.91 | 20.65 | 19.81 | 20.26 | 869,760 | +0.07(+0.33%) |
Nov 08, 2007 | 19.77 | 20.22 | 19.24 | 20.20 | 607,149 | +0.64(+3.25%) |
Nov 07, 2007 | 20.42 | 20.59 | 19.54 | 19.56 | 382,804 | -1.15(-5.56%) |
Nov 06, 2007 | 20.35 | 20.74 | 19.89 | 20.71 | 569,285 | +0.39(+1.91%) |
Nov 05, 2007 | 19.66 | 20.44 | 19.66 | 20.32 | 616,051 | +0.37(+1.84%) |
Nov 02, 2007 | 20.66 | 20.66 | 19.44 | 19.96 | 1,365,235 | -0.41(-2.02%) |