Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 16.35 | 16.61 | 16.00 | 16.44 | 1,970,407 | +0.11(+0.67%) |
Jan 30, 2008 | 16.35 | 16.54 | 15.99 | 16.33 | 1,504,948 | -0.11(-0.67%) |
Jan 29, 2008 | 16.15 | 16.57 | 15.98 | 16.44 | 2,344,009 | +0.69(+4.38%) |
Jan 28, 2008 | 15.59 | 15.99 | 15.51 | 15.75 | 955,616 | +0.10(+0.64%) |
Jan 25, 2008 | 16.20 | 16.75 | 15.50 | 15.65 | 3,409,641 | -0.35(-2.19%) |
Jan 24, 2008 | 15.90 | 16.27 | 15.50 | 16.00 | 3,817,010 | +1.54(+10.65%) |
Jan 23, 2008 | 13.67 | 14.54 | 13.53 | 14.46 | 2,004,780 | +0.51(+3.66%) |
Jan 22, 2008 | 13.76 | 14.51 | 13.75 | 13.95 | 2,232,819 | -0.76(-5.17%) |
Jan 21, 2008 | 14.74 | 14.93 | 14.27 | 14.71 | 2,163,987 | +0.00(+0.00%) |
Jan 18, 2008 | 14.74 | 14.93 | 14.27 | 14.71 | 2,163,987 | +0.17(+1.17%) |
Jan 17, 2008 | 15.22 | 15.36 | 14.32 | 14.54 | 1,582,251 | -0.74(-4.84%) |
Jan 16, 2008 | 15.42 | 15.58 | 15.10 | 15.28 | 2,134,596 | -0.24(-1.55%) |
Jan 15, 2008 | 15.80 | 16.04 | 15.41 | 15.52 | 1,161,362 | -0.53(-3.30%) |
Jan 14, 2008 | 16.50 | 16.52 | 16.01 | 16.05 | 954,467 | -0.31(-1.89%) |
Jan 11, 2008 | 16.57 | 16.59 | 15.85 | 16.36 | 1,331,160 | -0.34(-2.04%) |
Jan 10, 2008 | 16.50 | 16.82 | 16.24 | 16.70 | 800,706 | +0.21(+1.27%) |
Jan 09, 2008 | 16.41 | 17.05 | 16.03 | 16.49 | 1,262,295 | +0.04(+0.24%) |
Jan 08, 2008 | 16.39 | 17.00 | 16.34 | 16.45 | 1,273,728 | -0.07(-0.42%) |
Jan 07, 2008 | 17.41 | 17.47 | 16.38 | 16.52 | 2,010,345 | -0.87(-5.00%) |
Jan 04, 2008 | 17.52 | 17.74 | 17.01 | 17.39 | 1,274,996 | -0.25(-1.42%) |
Jan 03, 2008 | 17.95 | 18.23 | 17.51 | 17.64 | 1,885,449 | -0.42(-2.33%) |
Jan 02, 2008 | 18.49 | 18.71 | 17.82 | 18.06 | 2,723,184 | -0.39(-2.11%) |
Jan 01, 2008 | 18.73 | 18.74 | 18.20 | 18.45 | 721,141 | +0.00(+0.00%) |
Dec 31, 2007 | 18.73 | 18.74 | 18.20 | 18.45 | 721,141 | -0.15(-0.81%) |
Dec 28, 2007 | 18.65 | 18.85 | 18.55 | 18.60 | 635,383 | -0.05(-0.27%) |
Dec 27, 2007 | 18.80 | 18.89 | 18.60 | 18.65 | 1,028,958 | -0.09(-0.48%) |
Dec 26, 2007 | 18.74 | 18.88 | 18.51 | 18.74 | 784,925 | +0.00(+0.00%) |
Dec 24, 2007 | 18.86 | 18.99 | 18.52 | 18.74 | 503,934 | +0.03(+0.16%) |
Dec 21, 2007 | 19.30 | 19.30 | 18.68 | 18.71 | 4,839,338 | -0.39(-2.04%) |
Dec 20, 2007 | 19.00 | 19.15 | 18.47 | 19.10 | 1,660,841 | +0.35(+1.87%) |
Dec 19, 2007 | 19.00 | 19.45 | 18.14 | 18.75 | 4,499,985 | +0.72(+3.99%) |
Dec 18, 2007 | 18.50 | 18.50 | 17.48 | 18.03 | 1,825,584 | +0.16(+0.90%) |
Dec 17, 2007 | 18.50 | 18.81 | 17.78 | 17.87 | 1,517,456 | -0.61(-3.30%) |
Dec 14, 2007 | 17.66 | 18.75 | 17.38 | 18.48 | 2,306,310 | +0.82(+4.64%) |
Dec 13, 2007 | 17.33 | 17.77 | 17.00 | 17.66 | 1,244,688 | +0.17(+0.97%) |
Dec 12, 2007 | 17.96 | 18.06 | 17.20 | 17.49 | 1,247,523 | +0.05(+0.29%) |
Dec 11, 2007 | 17.94 | 18.75 | 17.29 | 17.44 | 1,637,278 | -0.56(-3.11%) |
Dec 10, 2007 | 17.50 | 18.49 | 17.48 | 18.00 | 1,930,645 | +0.97(+5.70%) |
Dec 07, 2007 | 17.10 | 17.25 | 16.93 | 17.03 | 963,049 | +0.01(+0.06%) |
Dec 06, 2007 | 16.76 | 17.15 | 16.76 | 17.02 | 1,011,717 | +0.25(+1.49%) |
Dec 05, 2007 | 17.29 | 17.30 | 16.75 | 16.77 | 1,416,715 | +0.09(+0.54%) |
Dec 04, 2007 | 16.00 | 17.30 | 15.92 | 16.68 | 2,354,173 | +0.40(+2.46%) |
Dec 03, 2007 | 15.95 | 16.80 | 15.52 | 16.28 | 2,877,680 | +1.30(+8.68%) |
Nov 30, 2007 | 15.51 | 15.63 | 14.86 | 14.98 | 883,486 | -0.32(-2.09%) |
Nov 29, 2007 | 15.73 | 15.75 | 15.15 | 15.30 | 915,627 | -0.27(-1.73%) |
Nov 28, 2007 | 15.10 | 15.66 | 14.75 | 15.57 | 1,499,746 | +0.69(+4.64%) |
Nov 27, 2007 | 14.62 | 14.93 | 14.62 | 14.88 | 844,368 | +0.30(+2.06%) |
Nov 26, 2007 | 14.73 | 14.90 | 14.37 | 14.58 | 1,180,454 | -0.14(-0.95%) |
Nov 23, 2007 | 14.94 | 15.23 | 14.56 | 14.72 | 741,592 | -0.13(-0.88%) |
Nov 21, 2007 | 14.40 | 15.16 | 14.21 | 14.85 | 1,489,848 | +0.34(+2.34%) |
Nov 20, 2007 | 14.84 | 14.90 | 14.18 | 14.51 | 1,120,238 | -0.34(-2.29%) |
Nov 19, 2007 | 15.00 | 15.12 | 14.76 | 14.85 | 730,232 | -0.22(-1.46%) |
Nov 16, 2007 | 15.35 | 15.44 | 14.84 | 15.07 | 939,475 | -0.31(-2.02%) |
Nov 15, 2007 | 15.51 | 15.77 | 15.25 | 15.38 | 1,069,492 | +0.07(+0.46%) |
Nov 14, 2007 | 15.42 | 15.74 | 15.21 | 15.31 | 740,861 | -0.02(-0.13%) |
Nov 13, 2007 | 14.74 | 15.41 | 14.71 | 15.33 | 1,506,501 | +0.76(+5.22%) |
Nov 12, 2007 | 15.45 | 15.66 | 14.50 | 14.57 | 1,123,256 | -0.81(-5.27%) |
Nov 09, 2007 | 15.69 | 15.80 | 14.85 | 15.38 | 2,643,555 | -0.62(-3.87%) |
Nov 08, 2007 | 16.23 | 16.48 | 15.58 | 16.00 | 1,059,649 | -0.09(-0.56%) |
Nov 07, 2007 | 16.96 | 17.04 | 16.01 | 16.09 | 1,504,657 | -1.04(-6.07%) |
Nov 06, 2007 | 17.43 | 17.43 | 17.00 | 17.13 | 1,104,937 | -0.31(-1.78%) |
Nov 05, 2007 | 17.56 | 17.61 | 17.06 | 17.44 | 793,010 | -0.17(-0.97%) |
Nov 02, 2007 | 17.83 | 18.50 | 17.56 | 17.61 | 575,988 | -0.31(-1.73%) |