Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 14.82 | 15.09 | 14.70 | 14.83 | 1,421,885 | -0.22(-1.46%) |
Jan 30, 2008 | 15.59 | 15.72 | 14.96 | 15.05 | 682,399 | -0.68(-4.32%) |
Jan 29, 2008 | 15.63 | 15.77 | 15.38 | 15.73 | 501,603 | +0.10(+0.64%) |
Jan 28, 2008 | 14.97 | 15.72 | 14.93 | 15.63 | 1,005,929 | +0.60(+3.99%) |
Jan 25, 2008 | 15.36 | 15.51 | 14.98 | 15.03 | 1,246,101 | -0.08(-0.53%) |
Jan 24, 2008 | 15.44 | 15.50 | 14.99 | 15.11 | 922,599 | -0.31(-2.01%) |
Jan 23, 2008 | 15.01 | 15.46 | 14.38 | 15.42 | 1,442,367 | +0.05(+0.33%) |
Jan 22, 2008 | 15.08 | 15.84 | 14.50 | 15.37 | 1,227,436 | -0.37(-2.35%) |
Jan 21, 2008 | 15.58 | 16.20 | 15.57 | 15.74 | 1,279,381 | +0.00(+0.00%) |
Jan 18, 2008 | 15.58 | 16.20 | 15.57 | 15.74 | 1,279,381 | +0.10(+0.64%) |
Jan 17, 2008 | 16.55 | 16.67 | 15.60 | 15.64 | 867,328 | -0.97(-5.84%) |
Jan 16, 2008 | 16.04 | 16.64 | 15.97 | 16.61 | 1,855,690 | +0.52(+3.23%) |
Jan 15, 2008 | 16.15 | 16.25 | 15.90 | 16.09 | 1,233,656 | -0.31(-1.89%) |
Jan 14, 2008 | 16.20 | 16.56 | 16.05 | 16.40 | 928,422 | +0.26(+1.61%) |
Jan 11, 2008 | 16.21 | 16.37 | 15.94 | 16.14 | 690,358 | -0.17(-1.04%) |
Jan 10, 2008 | 16.00 | 16.37 | 15.87 | 16.31 | 1,402,141 | +0.21(+1.30%) |
Jan 09, 2008 | 16.77 | 17.01 | 15.85 | 16.10 | 2,341,614 | -0.72(-4.28%) |
Jan 08, 2008 | 17.50 | 17.52 | 16.77 | 16.82 | 2,594,517 | -0.62(-3.56%) |
Jan 07, 2008 | 17.66 | 17.80 | 17.27 | 17.44 | 1,112,466 | -0.15(-0.85%) |
Jan 04, 2008 | 18.12 | 18.33 | 17.48 | 17.59 | 1,895,724 | -0.58(-3.19%) |
Jan 03, 2008 | 18.89 | 19.20 | 18.13 | 18.17 | 1,680,053 | -0.64(-3.40%) |
Jan 02, 2008 | 19.55 | 19.98 | 18.28 | 18.81 | 1,531,189 | -0.61(-3.14%) |
Jan 01, 2008 | 19.69 | 19.90 | 19.16 | 19.42 | 622,084 | +0.00(+0.00%) |
Dec 31, 2007 | 19.69 | 19.90 | 19.16 | 19.42 | 622,084 | -0.03(-0.15%) |
Dec 28, 2007 | 19.68 | 20.03 | 19.42 | 19.45 | 343,036 | -0.04(-0.21%) |
Dec 27, 2007 | 20.00 | 20.32 | 19.47 | 19.49 | 591,812 | -0.54(-2.70%) |
Dec 26, 2007 | 20.01 | 20.37 | 19.90 | 20.03 | 1,173,664 | +0.03(+0.15%) |
Dec 24, 2007 | 20.15 | 20.24 | 19.89 | 20.00 | 556,713 | -0.04(-0.20%) |
Dec 21, 2007 | 20.40 | 20.63 | 20.02 | 20.04 | 1,137,234 | -0.11(-0.55%) |
Dec 20, 2007 | 20.01 | 20.29 | 19.89 | 20.15 | 834,939 | +0.29(+1.46%) |
Dec 19, 2007 | 19.71 | 20.13 | 19.59 | 19.86 | 884,337 | +0.15(+0.76%) |
Dec 18, 2007 | 19.61 | 20.11 | 19.40 | 19.71 | 1,303,538 | +0.31(+1.60%) |
Dec 17, 2007 | 19.28 | 19.68 | 19.01 | 19.40 | 1,071,680 | -0.01(-0.05%) |
Dec 14, 2007 | 19.42 | 19.99 | 19.09 | 19.41 | 1,262,884 | -0.23(-1.17%) |
Dec 13, 2007 | 18.75 | 19.79 | 18.67 | 19.64 | 1,096,293 | +0.83(+4.41%) |
Dec 12, 2007 | 19.01 | 19.39 | 18.62 | 18.81 | 925,311 | -0.18(-0.95%) |
Dec 11, 2007 | 19.45 | 20.00 | 18.90 | 18.99 | 811,931 | -0.48(-2.47%) |
Dec 10, 2007 | 19.42 | 19.62 | 19.32 | 19.47 | 996,057 | +0.14(+0.72%) |
Dec 07, 2007 | 19.28 | 19.73 | 18.83 | 19.33 | 1,930,112 | +0.12(+0.62%) |
Dec 06, 2007 | 18.40 | 19.21 | 18.40 | 19.21 | 758,618 | +0.75(+4.06%) |
Dec 05, 2007 | 18.12 | 18.52 | 17.92 | 18.46 | 931,132 | +0.54(+3.01%) |
Dec 04, 2007 | 17.74 | 18.03 | 17.74 | 17.92 | 775,093 | -0.02(-0.11%) |
Dec 03, 2007 | 17.65 | 18.04 | 17.55 | 17.94 | 1,719,554 | +0.25(+1.41%) |
Nov 30, 2007 | 17.46 | 17.84 | 17.37 | 17.69 | 969,523 | +0.34(+1.96%) |
Nov 29, 2007 | 17.41 | 17.70 | 17.18 | 17.35 | 812,758 | -0.13(-0.74%) |
Nov 28, 2007 | 17.50 | 18.14 | 17.38 | 17.48 | 1,775,645 | +0.13(+0.75%) |
Nov 27, 2007 | 17.01 | 17.42 | 16.98 | 17.35 | 1,350,743 | +0.20(+1.17%) |
Nov 26, 2007 | 17.14 | 17.40 | 17.04 | 17.15 | 664,796 | -0.04(-0.23%) |
Nov 23, 2007 | 17.19 | 17.38 | 17.03 | 17.19 | 281,423 | +0.06(+0.35%) |
Nov 21, 2007 | 17.18 | 17.34 | 16.95 | 17.13 | 962,746 | -0.18(-1.04%) |
Nov 20, 2007 | 17.26 | 17.62 | 17.07 | 17.31 | 1,825,344 | +0.01(+0.06%) |
Nov 19, 2007 | 17.76 | 18.04 | 17.21 | 17.30 | 1,922,468 | -0.71(-3.94%) |
Nov 16, 2007 | 17.32 | 18.04 | 17.32 | 18.01 | 2,776,449 | +0.83(+4.83%) |
Nov 15, 2007 | 17.41 | 17.53 | 16.57 | 17.18 | 2,248,783 | -0.50(-2.83%) |
Nov 14, 2007 | 18.27 | 18.39 | 17.42 | 17.68 | 2,441,364 | -0.54(-2.96%) |
Nov 13, 2007 | 18.75 | 18.79 | 17.92 | 18.22 | 2,713,752 | -0.43(-2.31%) |
Nov 12, 2007 | 18.58 | 19.40 | 18.30 | 18.65 | 2,712,334 | -0.03(-0.16%) |
Nov 09, 2007 | 16.38 | 18.70 | 16.26 | 18.68 | 12,131,585 | -4.32(-18.78%) |
Nov 08, 2007 | 23.38 | 23.80 | 22.54 | 23.00 | 2,029,317 | -0.56(-2.38%) |
Nov 07, 2007 | 23.65 | 23.90 | 22.85 | 23.56 | 1,585,038 | -0.41(-1.71%) |
Nov 06, 2007 | 24.75 | 24.87 | 23.00 | 23.97 | 3,601,018 | -0.80(-3.23%) |
Nov 05, 2007 | 24.67 | 25.14 | 24.15 | 24.77 | 1,336,127 | -0.27(-1.08%) |
Nov 02, 2007 | 25.96 | 26.10 | 24.61 | 25.04 | 1,646,251 | -0.59(-2.30%) |