Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 14.82 | 15.56 | 14.78 | 15.40 | 4,050,174 | +0.44(+2.96%) |
Jan 30, 2008 | 14.70 | 15.23 | 14.58 | 14.96 | 4,064,042 | +0.22(+1.50%) |
Jan 29, 2008 | 14.61 | 14.80 | 14.51 | 14.73 | 2,713,610 | +0.19(+1.32%) |
Jan 28, 2008 | 14.42 | 14.54 | 14.08 | 14.54 | 3,116,085 | +0.12(+0.81%) |
Jan 25, 2008 | 14.20 | 14.65 | 14.20 | 14.42 | 3,160,975 | +0.44(+3.17%) |
Jan 24, 2008 | 14.06 | 14.15 | 13.84 | 13.98 | 2,708,564 | -0.02(-0.15%) |
Jan 23, 2008 | 13.76 | 14.02 | 13.38 | 14.00 | 6,267,872 | -0.19(-1.33%) |
Jan 22, 2008 | 13.84 | 14.36 | 13.79 | 14.19 | 4,874,826 | -0.18(-1.22%) |
Jan 21, 2008 | 14.65 | 14.87 | 13.96 | 14.37 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 14.65 | 14.87 | 13.96 | 14.37 | 4,865,159 | -0.21(-1.46%) |
Jan 17, 2008 | 14.65 | 14.91 | 14.53 | 14.58 | 3,659,613 | -0.05(-0.37%) |
Jan 16, 2008 | 14.65 | 15.19 | 14.63 | 14.63 | 4,427,719 | -0.09(-0.60%) |
Jan 15, 2008 | 14.88 | 14.94 | 14.72 | 14.72 | 2,750,647 | -0.36(-2.36%) |
Jan 14, 2008 | 15.08 | 15.11 | 14.90 | 15.08 | 2,905,347 | +0.04(+0.25%) |
Jan 11, 2008 | 15.19 | 15.23 | 14.92 | 15.04 | 2,517,282 | -0.27(-1.75%) |
Jan 10, 2008 | 15.09 | 15.48 | 14.98 | 15.31 | 6,232,649 | +0.08(+0.52%) |
Jan 09, 2008 | 16.40 | 16.40 | 14.90 | 15.23 | 11,288,422 | -1.22(-7.40%) |
Jan 08, 2008 | 17.48 | 17.57 | 16.44 | 16.44 | 4,402,424 | -0.95(-5.44%) |
Jan 07, 2008 | 16.95 | 17.52 | 16.95 | 17.39 | 3,392,783 | +0.58(+3.46%) |
Jan 04, 2008 | 16.98 | 17.14 | 16.76 | 16.81 | 3,089,241 | -0.31(-1.78%) |
Jan 03, 2008 | 17.07 | 17.21 | 16.99 | 17.11 | 2,609,576 | +0.06(+0.37%) |
Jan 02, 2008 | 17.39 | 17.39 | 16.89 | 17.05 | 2,350,148 | -0.29(-1.66%) |
Jan 01, 2008 | 17.26 | 17.38 | 17.15 | 17.34 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 17.26 | 17.38 | 17.15 | 17.34 | 1,439,618 | +0.01(+0.05%) |
Dec 28, 2007 | 17.52 | 17.55 | 17.27 | 17.33 | 1,266,385 | -0.08(-0.43%) |
Dec 27, 2007 | 17.59 | 17.60 | 17.41 | 17.41 | 1,238,807 | -0.19(-1.07%) |
Dec 26, 2007 | 17.44 | 17.65 | 17.40 | 17.59 | 1,291,446 | +0.15(+0.86%) |
Dec 24, 2007 | 17.30 | 17.47 | 17.26 | 17.44 | 574,804 | +0.18(+1.02%) |
Dec 21, 2007 | 17.02 | 17.30 | 16.95 | 17.27 | 2,774,399 | +0.41(+2.46%) |
Dec 20, 2007 | 16.96 | 16.97 | 16.69 | 16.85 | 1,408,032 | -0.05(-0.30%) |
Dec 19, 2007 | 17.15 | 17.25 | 16.81 | 16.90 | 1,950,128 | -0.20(-1.20%) |
Dec 18, 2007 | 17.17 | 17.21 | 16.91 | 17.11 | 2,840,071 | +0.04(+0.22%) |
Dec 17, 2007 | 17.34 | 17.62 | 17.07 | 17.07 | 3,061,027 | -0.37(-2.13%) |
Dec 14, 2007 | 17.67 | 17.71 | 17.44 | 17.44 | 3,404,655 | -0.18(-1.04%) |
Dec 13, 2007 | 17.39 | 17.63 | 17.30 | 17.63 | 2,786,990 | +0.20(+1.18%) |
Dec 12, 2007 | 17.56 | 17.67 | 17.16 | 17.42 | 3,298,218 | +0.22(+1.26%) |
Dec 11, 2007 | 17.55 | 17.61 | 17.16 | 17.21 | 2,291,389 | -0.28(-1.63%) |
Dec 10, 2007 | 17.48 | 17.57 | 17.39 | 17.49 | 1,285,898 | +0.08(+0.43%) |
Dec 07, 2007 | 17.58 | 17.58 | 17.39 | 17.42 | 1,616,339 | -0.19(-1.07%) |
Dec 06, 2007 | 17.73 | 17.75 | 17.46 | 17.60 | 2,471,261 | -0.14(-0.78%) |
Dec 05, 2007 | 17.51 | 17.74 | 17.39 | 17.74 | 2,315,478 | +0.33(+1.92%) |
Dec 04, 2007 | 17.54 | 17.58 | 17.37 | 17.41 | 2,636,279 | -0.18(-1.02%) |
Dec 03, 2007 | 17.99 | 17.99 | 17.50 | 17.59 | 1,767,725 | -0.24(-1.36%) |
Nov 30, 2007 | 17.67 | 17.98 | 17.67 | 17.83 | 2,866,679 | +0.24(+1.36%) |
Nov 29, 2007 | 17.93 | 17.94 | 17.52 | 17.59 | 2,409,178 | -0.38(-2.09%) |
Nov 28, 2007 | 17.24 | 17.97 | 17.16 | 17.97 | 2,928,910 | +0.75(+4.37%) |
Nov 27, 2007 | 17.28 | 17.48 | 17.00 | 17.21 | 2,675,544 | -0.01(-0.07%) |
Nov 26, 2007 | 17.71 | 17.81 | 17.23 | 17.23 | 2,346,803 | -0.51(-2.90%) |
Nov 23, 2007 | 17.49 | 17.74 | 17.30 | 17.74 | 965,897 | +0.43(+2.51%) |
Nov 21, 2007 | 17.59 | 17.67 | 17.31 | 17.31 | 3,689,128 | -0.31(-1.78%) |
Nov 20, 2007 | 17.33 | 17.70 | 17.30 | 17.62 | 3,545,666 | +0.34(+1.96%) |
Nov 19, 2007 | 17.37 | 17.47 | 17.25 | 17.28 | 2,599,933 | -0.20(-1.15%) |
Nov 16, 2007 | 17.30 | 17.49 | 17.22 | 17.48 | 3,512,964 | +0.19(+1.09%) |
Nov 15, 2007 | 17.13 | 17.42 | 17.11 | 17.29 | 3,745,557 | +0.02(+0.10%) |
Nov 14, 2007 | 17.89 | 18.05 | 17.24 | 17.28 | 3,165,133 | -0.54(-3.01%) |
Nov 13, 2007 | 17.82 | 17.92 | 17.55 | 17.81 | 3,095,625 | +0.10(+0.57%) |
Nov 12, 2007 | 17.92 | 18.05 | 17.65 | 17.71 | 2,039,075 | -0.24(-1.35%) |
Nov 09, 2007 | 18.17 | 18.17 | 17.77 | 17.95 | 3,481,108 | -0.39(-2.12%) |
Nov 08, 2007 | 18.47 | 18.52 | 18.11 | 18.34 | 2,232,177 | -0.07(-0.36%) |
Nov 07, 2007 | 19.02 | 19.02 | 18.41 | 18.41 | 2,576,818 | -0.59(-3.10%) |
Nov 06, 2007 | 18.83 | 19.04 | 18.59 | 19.00 | 2,232,777 | +0.03(+0.15%) |
Nov 05, 2007 | 18.68 | 19.12 | 18.64 | 18.97 | 2,555,538 | +0.26(+1.39%) |
Nov 02, 2007 | 18.79 | 18.96 | 18.57 | 18.71 | 2,900,804 | +0.07(+0.36%) |