Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 19.62 | 20.52 | 19.44 | 20.24 | 3,566,270 | +0.99(+5.15%) |
Jan 30, 2008 | 19.04 | 19.56 | 18.93 | 19.25 | 3,370,742 | +0.65(+3.50%) |
Jan 29, 2008 | 18.64 | 18.96 | 18.40 | 18.60 | 1,874,413 | +0.04(+0.21%) |
Jan 28, 2008 | 17.94 | 18.63 | 17.94 | 18.56 | 1,844,491 | +0.57(+3.14%) |
Jan 25, 2008 | 18.36 | 18.36 | 17.74 | 18.00 | 2,571,540 | -0.15(-0.85%) |
Jan 24, 2008 | 18.66 | 19.20 | 18.12 | 18.15 | 3,180,038 | -0.55(-2.94%) |
Jan 23, 2008 | 16.83 | 18.78 | 16.64 | 18.70 | 4,650,534 | +1.47(+8.54%) |
Jan 22, 2008 | 16.38 | 17.67 | 16.38 | 17.23 | 3,575,866 | +0.17(+1.00%) |
Jan 21, 2008 | 16.19 | 17.77 | 16.19 | 17.06 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 16.19 | 17.77 | 16.19 | 17.06 | 4,323,067 | +1.12(+7.04%) |
Jan 17, 2008 | 16.16 | 16.23 | 15.89 | 15.94 | 2,891,275 | -0.14(-0.87%) |
Jan 16, 2008 | 15.96 | 16.27 | 15.77 | 16.08 | 2,645,071 | +0.00(+0.00%) |
Jan 15, 2008 | 16.06 | 16.25 | 16.02 | 16.08 | 2,459,097 | -0.22(-1.38%) |
Jan 14, 2008 | 15.96 | 16.35 | 15.87 | 16.30 | 1,504,352 | +0.53(+3.39%) |
Jan 11, 2008 | 15.91 | 16.12 | 15.65 | 15.77 | 1,664,726 | -0.29(-1.78%) |
Jan 10, 2008 | 15.73 | 16.18 | 15.56 | 16.06 | 1,824,185 | +0.32(+2.02%) |
Jan 09, 2008 | 15.75 | 15.80 | 15.19 | 15.74 | 2,478,012 | +0.00(+0.00%) |
Jan 08, 2008 | 16.68 | 16.78 | 15.71 | 15.74 | 2,266,991 | -0.89(-5.35%) |
Jan 07, 2008 | 16.90 | 17.12 | 16.51 | 16.63 | 2,119,643 | -0.20(-1.20%) |
Jan 04, 2008 | 17.46 | 17.51 | 16.83 | 16.83 | 1,827,826 | -0.67(-3.85%) |
Jan 03, 2008 | 17.66 | 17.75 | 17.46 | 17.50 | 1,716,325 | -0.15(-0.88%) |
Jan 02, 2008 | 17.81 | 18.19 | 17.57 | 17.66 | 2,291,405 | -0.26(-1.43%) |
Jan 01, 2008 | 17.91 | 18.04 | 17.83 | 17.91 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 17.91 | 18.04 | 17.83 | 17.91 | 861,456 | -0.04(-0.22%) |
Dec 28, 2007 | 18.01 | 18.24 | 17.94 | 17.95 | 1,217,544 | -0.10(-0.56%) |
Dec 27, 2007 | 18.14 | 18.29 | 18.02 | 18.05 | 1,016,894 | -0.10(-0.55%) |
Dec 26, 2007 | 18.26 | 18.35 | 18.06 | 18.15 | 1,172,247 | -0.12(-0.68%) |
Dec 24, 2007 | 18.12 | 18.50 | 18.07 | 18.28 | 689,914 | +0.08(+0.43%) |
Dec 21, 2007 | 18.29 | 18.35 | 18.12 | 18.20 | 1,871,050 | +0.14(+0.77%) |
Dec 20, 2007 | 17.44 | 18.06 | 17.43 | 18.06 | 2,107,750 | +0.71(+4.11%) |
Dec 19, 2007 | 17.97 | 17.98 | 17.35 | 17.35 | 1,727,882 | -0.59(-3.28%) |
Dec 18, 2007 | 18.01 | 18.05 | 17.68 | 17.94 | 1,660,781 | -0.02(-0.13%) |
Dec 17, 2007 | 18.12 | 18.22 | 17.86 | 17.96 | 1,577,244 | -0.19(-1.07%) |
Dec 14, 2007 | 18.05 | 18.22 | 17.97 | 18.15 | 2,212,697 | -0.11(-0.59%) |
Dec 13, 2007 | 18.08 | 18.29 | 18.05 | 18.26 | 1,955,054 | +0.06(+0.34%) |
Dec 12, 2007 | 18.37 | 18.51 | 17.97 | 18.20 | 2,335,340 | +0.12(+0.64%) |
Dec 11, 2007 | 18.24 | 18.35 | 17.99 | 18.08 | 2,495,929 | -0.12(-0.68%) |
Dec 10, 2007 | 18.27 | 18.28 | 18.09 | 18.21 | 2,003,533 | -0.04(-0.21%) |
Dec 07, 2007 | 18.36 | 18.58 | 18.15 | 18.25 | 2,510,347 | -0.12(-0.63%) |
Dec 06, 2007 | 18.08 | 18.41 | 17.93 | 18.36 | 1,151,182 | +0.27(+1.50%) |
Dec 05, 2007 | 18.23 | 18.23 | 17.94 | 18.09 | 911,317 | +0.12(+0.65%) |
Dec 04, 2007 | 18.00 | 18.28 | 17.95 | 17.98 | 1,277,995 | -0.05(-0.30%) |
Dec 03, 2007 | 17.94 | 18.32 | 17.74 | 18.03 | 1,166,978 | -0.06(-0.34%) |
Nov 30, 2007 | 18.12 | 18.30 | 17.83 | 18.09 | 2,297,409 | +0.15(+0.82%) |
Nov 29, 2007 | 18.25 | 18.41 | 17.91 | 17.94 | 2,002,472 | -0.40(-2.19%) |
Nov 28, 2007 | 17.86 | 20.35 | 17.85 | 18.35 | 3,397,791 | +0.50(+2.82%) |
Nov 27, 2007 | 17.77 | 17.99 | 17.57 | 17.84 | 1,698,671 | +0.11(+0.61%) |
Nov 26, 2007 | 17.85 | 18.31 | 17.70 | 17.74 | 1,570,098 | -0.21(-1.16%) |
Nov 23, 2007 | 17.80 | 18.01 | 17.71 | 17.94 | 445,336 | +0.25(+1.40%) |
Nov 21, 2007 | 17.86 | 18.02 | 17.69 | 17.70 | 2,210,546 | -0.36(-1.97%) |
Nov 20, 2007 | 17.73 | 18.18 | 17.71 | 18.05 | 2,061,344 | +0.34(+1.92%) |
Nov 19, 2007 | 18.15 | 18.20 | 17.65 | 17.71 | 1,753,522 | -0.57(-3.09%) |
Nov 16, 2007 | 18.17 | 18.42 | 17.98 | 18.28 | 2,913,477 | +0.06(+0.34%) |
Nov 15, 2007 | 18.42 | 18.67 | 18.11 | 18.22 | 2,410,779 | -0.22(-1.22%) |
Nov 14, 2007 | 19.08 | 19.11 | 18.43 | 18.44 | 1,605,931 | -0.57(-3.01%) |
Nov 13, 2007 | 18.59 | 19.03 | 18.51 | 19.01 | 1,581,083 | +0.50(+2.72%) |
Nov 12, 2007 | 18.55 | 18.97 | 18.46 | 18.51 | 2,317,378 | -0.22(-1.16%) |
Nov 09, 2007 | 18.90 | 19.00 | 18.68 | 18.73 | 2,054,630 | -0.43(-2.22%) |
Nov 08, 2007 | 19.01 | 19.19 | 18.74 | 19.15 | 2,695,610 | +0.10(+0.53%) |
Nov 07, 2007 | 18.84 | 19.38 | 18.70 | 19.05 | 2,748,549 | -0.01(-0.04%) |
Nov 06, 2007 | 18.75 | 19.11 | 18.61 | 19.06 | 1,512,231 | +0.29(+1.57%) |
Nov 05, 2007 | 18.63 | 18.90 | 18.58 | 18.77 | 964,102 | -0.06(-0.33%) |
Nov 02, 2007 | 18.86 | 19.09 | 18.63 | 18.83 | 929,401 | -0.06(-0.33%) |