Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 15.62 | 16.06 | 15.51 | 15.89 | 2,716,821 | +0.07(+0.44%) |
Jan 30, 2008 | 16.05 | 16.37 | 15.53 | 15.82 | 2,075,858 | -0.38(-2.35%) |
Jan 29, 2008 | 16.48 | 16.80 | 15.92 | 16.20 | 1,961,162 | -0.02(-0.12%) |
Jan 28, 2008 | 16.07 | 16.30 | 15.75 | 16.22 | 2,337,215 | +0.18(+1.12%) |
Jan 25, 2008 | 16.01 | 16.25 | 15.78 | 16.04 | 3,185,595 | +0.27(+1.71%) |
Jan 24, 2008 | 15.45 | 15.93 | 15.28 | 15.77 | 3,180,782 | +0.49(+3.21%) |
Jan 23, 2008 | 14.73 | 15.35 | 14.16 | 15.28 | 4,945,230 | +0.26(+1.73%) |
Jan 22, 2008 | 13.51 | 15.14 | 12.45 | 15.02 | 6,223,696 | +0.00(+0.00%) |
Jan 21, 2008 | 14.75 | 15.36 | 14.56 | 15.02 | 4,185,376 | +0.00(+0.00%) |
Jan 18, 2008 | 14.75 | 15.36 | 14.56 | 15.02 | 4,185,376 | +0.28(+1.90%) |
Jan 17, 2008 | 15.64 | 15.74 | 14.73 | 14.74 | 5,437,190 | -0.88(-5.63%) |
Jan 16, 2008 | 15.70 | 16.15 | 15.24 | 15.62 | 3,704,455 | -0.33(-2.07%) |
Jan 15, 2008 | 16.06 | 16.16 | 15.55 | 15.95 | 3,855,876 | -0.40(-2.45%) |
Jan 14, 2008 | 16.37 | 16.50 | 16.05 | 16.35 | 2,799,743 | +0.31(+1.93%) |
Jan 11, 2008 | 16.68 | 16.79 | 15.96 | 16.04 | 5,544,767 | -0.01(-0.06%) |
Jan 10, 2008 | 14.86 | 16.09 | 14.85 | 16.05 | 5,304,745 | +1.16(+7.79%) |
Jan 09, 2008 | 15.25 | 15.28 | 14.14 | 14.89 | 6,997,888 | -0.48(-3.12%) |
Jan 08, 2008 | 15.65 | 16.47 | 15.36 | 15.37 | 4,519,233 | -0.23(-1.47%) |
Jan 07, 2008 | 16.15 | 16.21 | 14.83 | 15.60 | 7,773,066 | -0.66(-4.04%) |
Jan 04, 2008 | 16.88 | 16.92 | 16.07 | 16.26 | 5,424,718 | -0.89(-5.20%) |
Jan 03, 2008 | 17.97 | 17.99 | 17.10 | 17.15 | 5,853,336 | -0.84(-4.67%) |
Jan 02, 2008 | 18.40 | 18.48 | 17.67 | 17.99 | 5,441,327 | -0.69(-3.69%) |
Jan 01, 2008 | 18.48 | 18.98 | 18.22 | 18.68 | 4,036,707 | +0.00(+0.00%) |
Dec 31, 2007 | 18.48 | 18.98 | 18.22 | 18.68 | 4,036,707 | +0.15(+0.81%) |
Dec 28, 2007 | 18.80 | 18.85 | 18.48 | 18.53 | 1,995,978 | -0.12(-0.64%) |
Dec 27, 2007 | 19.41 | 19.42 | 18.58 | 18.65 | 1,739,984 | -0.78(-4.01%) |
Dec 26, 2007 | 19.29 | 19.57 | 19.18 | 19.43 | 1,298,794 | +0.17(+0.88%) |
Dec 24, 2007 | 18.95 | 19.41 | 18.78 | 19.26 | 1,047,776 | +0.14(+0.73%) |
Dec 21, 2007 | 19.04 | 19.13 | 18.85 | 19.12 | 3,078,317 | +0.36(+1.92%) |
Dec 20, 2007 | 18.97 | 18.98 | 18.55 | 18.76 | 2,583,698 | +0.01(+0.05%) |
Dec 19, 2007 | 18.08 | 19.35 | 18.00 | 18.75 | 9,257,001 | +1.16(+6.59%) |
Dec 18, 2007 | 18.00 | 18.38 | 17.48 | 17.59 | 3,220,109 | -0.48(-2.66%) |
Dec 17, 2007 | 18.99 | 19.00 | 18.03 | 18.07 | 2,913,115 | -0.93(-4.89%) |
Dec 14, 2007 | 19.00 | 19.41 | 18.99 | 19.00 | 2,028,663 | +0.00(+0.00%) |
Dec 13, 2007 | 19.16 | 19.31 | 18.95 | 19.00 | 2,840,804 | -0.31(-1.61%) |
Dec 12, 2007 | 18.98 | 19.69 | 18.81 | 19.31 | 7,431,675 | -1.80(-8.53%) |
Dec 11, 2007 | 21.86 | 22.50 | 21.09 | 21.11 | 6,589,599 | -0.71(-3.25%) |
Dec 10, 2007 | 21.10 | 21.88 | 20.65 | 21.82 | 3,538,723 | +0.81(+3.86%) |
Dec 07, 2007 | 20.99 | 21.25 | 20.37 | 21.01 | 1,836,494 | +0.08(+0.38%) |
Dec 06, 2007 | 20.32 | 21.00 | 20.32 | 20.93 | 2,065,513 | +0.61(+3.00%) |
Dec 05, 2007 | 20.50 | 20.68 | 20.20 | 20.32 | 2,282,707 | +0.06(+0.30%) |
Dec 04, 2007 | 20.11 | 20.32 | 19.98 | 20.26 | 2,624,411 | -0.07(-0.34%) |
Dec 03, 2007 | 20.25 | 20.60 | 20.10 | 20.33 | 6,111,997 | +0.15(+0.74%) |
Nov 30, 2007 | 20.37 | 20.60 | 19.97 | 20.18 | 2,706,424 | +0.17(+0.85%) |
Nov 29, 2007 | 20.00 | 21.00 | 19.80 | 20.01 | 5,270,951 | +0.06(+0.30%) |
Nov 28, 2007 | 18.65 | 20.04 | 18.47 | 19.95 | 4,010,051 | +1.41(+7.61%) |
Nov 27, 2007 | 18.64 | 18.98 | 18.25 | 18.54 | 2,634,956 | -0.04(-0.22%) |
Nov 26, 2007 | 19.25 | 19.49 | 18.44 | 18.58 | 2,121,798 | -0.63(-3.28%) |
Nov 23, 2007 | 19.48 | 19.49 | 19.01 | 19.21 | 1,057,174 | +0.19(+1.00%) |
Nov 21, 2007 | 18.16 | 19.25 | 18.04 | 19.02 | 2,166,371 | +0.39(+2.09%) |
Nov 20, 2007 | 18.84 | 19.31 | 18.17 | 18.63 | 2,801,454 | -0.32(-1.69%) |
Nov 19, 2007 | 18.87 | 19.04 | 18.50 | 18.95 | 3,331,258 | -0.20(-1.04%) |
Nov 16, 2007 | 19.85 | 20.15 | 18.44 | 19.15 | 3,608,724 | -0.65(-3.28%) |
Nov 15, 2007 | 19.68 | 20.78 | 19.65 | 19.80 | 3,300,962 | -0.43(-2.13%) |
Nov 14, 2007 | 20.83 | 20.85 | 19.91 | 20.23 | 1,874,972 | -0.21(-1.03%) |
Nov 13, 2007 | 19.53 | 20.47 | 19.45 | 20.44 | 1,871,149 | +1.01(+5.20%) |
Nov 12, 2007 | 19.67 | 20.61 | 19.33 | 19.43 | 2,618,740 | -0.44(-2.21%) |
Nov 09, 2007 | 20.42 | 20.49 | 19.37 | 19.87 | 2,126,629 | -1.08(-5.16%) |
Nov 08, 2007 | 21.83 | 22.01 | 20.01 | 20.95 | 2,487,952 | -0.76(-3.50%) |
Nov 07, 2007 | 21.93 | 22.46 | 21.62 | 21.71 | 1,834,129 | -0.77(-3.43%) |
Nov 06, 2007 | 21.76 | 22.48 | 21.72 | 22.48 | 1,884,068 | +0.91(+4.22%) |
Nov 05, 2007 | 21.06 | 21.74 | 21.00 | 21.57 | 1,459,458 | +0.07(+0.33%) |
Nov 02, 2007 | 21.74 | 21.74 | 21.10 | 21.50 | 1,177,207 | -0.01(-0.05%) |