Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 17.07 | 18.41 | 17.07 | 18.01 | 7,881,828 | +0.67(+3.89%) |
Jan 30, 2008 | 17.50 | 17.67 | 17.29 | 17.33 | 3,432,091 | -0.24(-1.36%) |
Jan 29, 2008 | 18.01 | 18.45 | 17.48 | 17.57 | 5,654,438 | +0.60(+3.54%) |
Jan 28, 2008 | 16.82 | 17.02 | 16.48 | 16.97 | 3,345,579 | +0.23(+1.40%) |
Jan 25, 2008 | 16.72 | 17.15 | 16.53 | 16.74 | 4,274,244 | +0.07(+0.41%) |
Jan 24, 2008 | 17.49 | 17.49 | 16.57 | 16.67 | 5,996,083 | -0.86(-4.89%) |
Jan 23, 2008 | 16.27 | 17.59 | 16.10 | 17.52 | 7,868,262 | +0.80(+4.79%) |
Jan 22, 2008 | 15.85 | 16.88 | 15.79 | 16.72 | 6,100,023 | +0.19(+1.14%) |
Jan 21, 2008 | 16.51 | 16.70 | 16.24 | 16.54 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 16.51 | 16.70 | 16.24 | 16.54 | 5,535,820 | +0.18(+1.12%) |
Jan 17, 2008 | 16.63 | 16.76 | 16.21 | 16.35 | 5,788,109 | -0.19(-1.13%) |
Jan 16, 2008 | 16.63 | 17.05 | 16.31 | 16.54 | 5,754,786 | +0.32(+1.95%) |
Jan 15, 2008 | 16.30 | 16.37 | 15.89 | 16.22 | 7,523,205 | -0.23(-1.40%) |
Jan 14, 2008 | 16.50 | 16.82 | 16.14 | 16.45 | 5,491,915 | -0.08(-0.46%) |
Jan 11, 2008 | 17.70 | 17.81 | 16.53 | 16.53 | 10,948,309 | -1.31(-7.32%) |
Jan 10, 2008 | 17.78 | 17.99 | 17.64 | 17.84 | 4,105,032 | -0.06(-0.33%) |
Jan 09, 2008 | 17.88 | 17.94 | 17.57 | 17.90 | 4,515,175 | +0.05(+0.29%) |
Jan 08, 2008 | 17.96 | 18.10 | 17.76 | 17.84 | 3,820,421 | -0.04(-0.21%) |
Jan 07, 2008 | 17.93 | 17.93 | 17.62 | 17.88 | 3,955,689 | +0.03(+0.14%) |
Jan 04, 2008 | 18.31 | 18.48 | 17.70 | 17.86 | 7,668,435 | -0.59(-3.19%) |
Jan 03, 2008 | 18.48 | 18.65 | 18.39 | 18.45 | 2,962,564 | +0.06(+0.30%) |
Jan 02, 2008 | 18.59 | 18.60 | 18.20 | 18.39 | 2,091,231 | -0.21(-1.12%) |
Jan 01, 2008 | 18.68 | 18.71 | 18.51 | 18.60 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 18.68 | 18.71 | 18.51 | 18.60 | 1,145,148 | -0.09(-0.46%) |
Dec 28, 2007 | 18.92 | 18.92 | 18.56 | 18.68 | 966,482 | +0.01(+0.05%) |
Dec 27, 2007 | 18.80 | 18.97 | 18.55 | 18.68 | 2,119,030 | -0.23(-1.24%) |
Dec 26, 2007 | 18.93 | 19.06 | 18.78 | 18.91 | 2,928,568 | -0.10(-0.52%) |
Dec 24, 2007 | 19.19 | 19.32 | 18.86 | 19.01 | 898,408 | -0.16(-0.85%) |
Dec 21, 2007 | 19.06 | 19.23 | 18.87 | 19.17 | 3,654,030 | +0.30(+1.61%) |
Dec 20, 2007 | 18.54 | 18.88 | 18.49 | 18.87 | 2,672,134 | +0.35(+1.91%) |
Dec 19, 2007 | 18.54 | 18.73 | 18.26 | 18.51 | 3,968,550 | +0.08(+0.44%) |
Dec 18, 2007 | 18.34 | 18.48 | 17.93 | 18.43 | 3,989,309 | +0.19(+1.03%) |
Dec 17, 2007 | 18.34 | 18.36 | 18.10 | 18.25 | 3,407,073 | -0.22(-1.20%) |
Dec 14, 2007 | 18.86 | 18.86 | 18.39 | 18.47 | 3,544,472 | -0.41(-2.15%) |
Dec 13, 2007 | 18.82 | 18.92 | 18.68 | 18.87 | 1,893,808 | -0.09(-0.49%) |
Dec 12, 2007 | 19.00 | 19.07 | 18.66 | 18.97 | 3,578,758 | +0.42(+2.28%) |
Dec 11, 2007 | 18.77 | 19.11 | 18.46 | 18.54 | 2,412,740 | -0.23(-1.23%) |
Dec 10, 2007 | 18.66 | 18.85 | 18.50 | 18.77 | 2,868,736 | +0.20(+1.06%) |
Dec 07, 2007 | 18.31 | 18.65 | 18.07 | 18.58 | 5,225,057 | +0.15(+0.83%) |
Dec 06, 2007 | 18.55 | 18.56 | 18.29 | 18.42 | 2,202,803 | -0.14(-0.74%) |
Dec 05, 2007 | 18.71 | 18.78 | 18.42 | 18.56 | 2,311,632 | -0.09(-0.50%) |
Dec 04, 2007 | 18.60 | 18.93 | 18.45 | 18.65 | 2,655,341 | +0.05(+0.28%) |
Dec 03, 2007 | 19.06 | 19.15 | 18.50 | 18.60 | 3,721,262 | -0.54(-2.81%) |
Nov 30, 2007 | 18.77 | 19.18 | 18.77 | 19.14 | 3,585,764 | +0.46(+2.44%) |
Nov 29, 2007 | 18.68 | 18.77 | 18.49 | 18.68 | 2,735,689 | -0.12(-0.66%) |
Nov 28, 2007 | 18.23 | 18.81 | 16.83 | 18.81 | 3,437,512 | +0.75(+4.13%) |
Nov 27, 2007 | 18.04 | 18.31 | 17.89 | 18.06 | 4,516,622 | +0.08(+0.45%) |
Nov 26, 2007 | 17.88 | 18.18 | 17.85 | 17.98 | 3,570,275 | +0.09(+0.50%) |
Nov 23, 2007 | 18.11 | 18.13 | 17.87 | 17.89 | 1,303,414 | -0.12(-0.66%) |
Nov 21, 2007 | 18.21 | 18.31 | 17.97 | 18.01 | 2,539,068 | -0.29(-1.56%) |
Nov 20, 2007 | 18.36 | 18.51 | 18.03 | 18.30 | 2,501,084 | +0.00(+0.00%) |
Nov 19, 2007 | 18.90 | 18.94 | 18.29 | 18.30 | 3,143,764 | -0.72(-3.77%) |
Nov 16, 2007 | 18.82 | 19.41 | 18.77 | 19.01 | 3,615,516 | +0.32(+1.71%) |
Nov 15, 2007 | 18.68 | 18.92 | 18.62 | 18.69 | 2,386,663 | -0.12(-0.61%) |
Nov 14, 2007 | 19.12 | 19.12 | 18.80 | 18.81 | 2,812,698 | -0.15(-0.81%) |
Nov 13, 2007 | 18.45 | 18.97 | 18.36 | 18.96 | 4,864,183 | +0.62(+3.40%) |
Nov 12, 2007 | 18.74 | 18.84 | 18.32 | 18.34 | 4,106,495 | -0.53(-2.82%) |
Nov 09, 2007 | 18.60 | 19.24 | 18.24 | 18.87 | 9,161,325 | +1.35(+7.72%) |
Nov 08, 2007 | 17.60 | 17.69 | 17.32 | 17.52 | 2,906,249 | -0.06(-0.36%) |
Nov 07, 2007 | 17.72 | 17.82 | 17.57 | 17.58 | 3,564,167 | -0.31(-1.74%) |
Nov 06, 2007 | 17.84 | 17.95 | 17.81 | 17.90 | 2,216,466 | +0.09(+0.50%) |
Nov 05, 2007 | 17.99 | 18.07 | 17.65 | 17.81 | 2,459,740 | -0.20(-1.09%) |
Nov 02, 2007 | 18.42 | 18.51 | 17.80 | 18.00 | 3,467,097 | -0.41(-2.25%) |