Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 16.14 | 17.67 | 15.98 | 17.45 | 4,328,842 | +1.19(+7.32%) |
Jan 30, 2008 | 16.53 | 16.61 | 16.18 | 16.26 | 1,619,843 | -0.38(-2.26%) |
Jan 29, 2008 | 16.69 | 16.85 | 16.24 | 16.64 | 2,130,187 | +0.06(+0.39%) |
Jan 28, 2008 | 16.43 | 16.57 | 15.83 | 16.57 | 1,689,940 | +0.05(+0.29%) |
Jan 25, 2008 | 16.26 | 17.13 | 16.26 | 16.53 | 3,729,473 | +0.50(+3.09%) |
Jan 24, 2008 | 15.98 | 16.11 | 15.58 | 16.03 | 2,741,617 | +0.00(+0.00%) |
Jan 23, 2008 | 14.10 | 16.28 | 14.07 | 16.03 | 5,850,463 | +1.50(+10.34%) |
Jan 22, 2008 | 14.00 | 14.84 | 13.77 | 14.53 | 3,598,034 | -0.50(-3.30%) |
Jan 21, 2008 | 15.14 | 15.37 | 14.87 | 15.03 | 1,868,807 | +0.00(+0.00%) |
Jan 18, 2008 | 15.14 | 15.37 | 14.87 | 15.03 | 1,868,807 | -0.06(-0.37%) |
Jan 17, 2008 | 15.46 | 15.56 | 15.05 | 15.08 | 1,407,431 | -0.29(-1.87%) |
Jan 16, 2008 | 15.56 | 15.99 | 14.95 | 15.37 | 3,283,923 | -0.22(-1.43%) |
Jan 15, 2008 | 16.16 | 16.16 | 15.48 | 15.59 | 2,870,578 | -0.67(-4.13%) |
Jan 14, 2008 | 16.09 | 16.45 | 15.74 | 16.26 | 2,992,346 | +0.34(+2.11%) |
Jan 11, 2008 | 15.46 | 16.05 | 15.38 | 15.93 | 3,072,790 | +0.38(+2.41%) |
Jan 10, 2008 | 15.03 | 15.74 | 14.82 | 15.55 | 4,082,944 | +0.34(+2.20%) |
Jan 09, 2008 | 15.24 | 15.50 | 14.95 | 15.22 | 2,920,690 | -0.07(-0.47%) |
Jan 08, 2008 | 15.65 | 15.98 | 15.26 | 15.29 | 2,657,857 | -0.42(-2.69%) |
Jan 07, 2008 | 15.98 | 16.00 | 15.60 | 15.71 | 2,073,368 | -0.16(-1.01%) |
Jan 04, 2008 | 16.78 | 16.84 | 15.74 | 15.87 | 3,615,627 | -1.04(-6.14%) |
Jan 03, 2008 | 17.62 | 17.63 | 16.77 | 16.91 | 3,225,707 | -0.70(-3.95%) |
Jan 02, 2008 | 18.37 | 18.39 | 17.45 | 17.61 | 3,219,276 | -1.33(-7.04%) |
Jan 01, 2008 | 18.84 | 19.12 | 18.75 | 18.94 | 888,810 | +0.00(+0.00%) |
Dec 31, 2007 | 18.84 | 19.12 | 18.75 | 18.94 | 888,810 | +0.07(+0.38%) |
Dec 28, 2007 | 19.00 | 19.23 | 18.83 | 18.87 | 941,554 | -0.10(-0.51%) |
Dec 27, 2007 | 18.96 | 19.16 | 18.73 | 18.96 | 1,262,737 | +0.17(+0.89%) |
Dec 26, 2007 | 18.85 | 18.92 | 18.49 | 18.80 | 5,366,226 | +0.00(+0.00%) |
Dec 24, 2007 | 18.95 | 19.20 | 18.78 | 18.80 | 617,425 | -0.06(-0.34%) |
Dec 21, 2007 | 19.67 | 19.69 | 18.72 | 18.86 | 2,257,988 | -0.39(-2.03%) |
Dec 20, 2007 | 19.50 | 19.50 | 18.60 | 19.25 | 2,960,363 | -0.35(-1.79%) |
Dec 19, 2007 | 17.45 | 19.77 | 16.95 | 19.60 | 11,497,752 | +1.89(+10.69%) |
Dec 18, 2007 | 17.41 | 17.80 | 17.30 | 17.71 | 2,118,504 | +0.38(+2.21%) |
Dec 17, 2007 | 17.47 | 17.49 | 17.01 | 17.33 | 2,050,366 | -0.25(-1.41%) |
Dec 14, 2007 | 18.38 | 18.38 | 17.37 | 17.57 | 2,298,921 | -0.91(-4.93%) |
Dec 13, 2007 | 18.14 | 18.50 | 17.85 | 18.48 | 2,165,261 | +0.12(+0.65%) |
Dec 12, 2007 | 18.71 | 19.04 | 18.09 | 18.36 | 4,119,115 | -0.62(-3.24%) |
Dec 11, 2007 | 19.36 | 19.39 | 18.82 | 18.98 | 2,040,561 | -0.27(-1.41%) |
Dec 10, 2007 | 18.98 | 19.37 | 18.98 | 19.25 | 936,883 | +0.25(+1.30%) |
Dec 07, 2007 | 19.03 | 19.49 | 18.83 | 19.00 | 1,587,199 | +0.10(+0.55%) |
Dec 06, 2007 | 18.29 | 18.99 | 18.13 | 18.90 | 1,088,572 | +0.59(+3.23%) |
Dec 05, 2007 | 18.41 | 18.41 | 18.10 | 18.31 | 972,839 | +0.02(+0.09%) |
Dec 04, 2007 | 18.23 | 18.40 | 17.93 | 18.29 | 1,025,663 | -0.19(-1.04%) |
Dec 03, 2007 | 18.60 | 18.68 | 18.37 | 18.48 | 1,139,186 | -0.12(-0.64%) |
Nov 30, 2007 | 18.56 | 18.89 | 18.56 | 18.60 | 1,209,317 | +0.04(+0.22%) |
Nov 29, 2007 | 18.48 | 18.68 | 18.26 | 18.56 | 1,101,358 | -0.03(-0.17%) |
Nov 28, 2007 | 18.43 | 18.90 | 18.37 | 18.60 | 1,621,084 | +0.32(+1.75%) |
Nov 27, 2007 | 18.26 | 18.35 | 18.07 | 18.28 | 1,914,444 | +0.06(+0.35%) |
Nov 26, 2007 | 18.44 | 18.49 | 18.08 | 18.21 | 1,610,773 | -0.21(-1.13%) |
Nov 23, 2007 | 18.10 | 18.48 | 18.00 | 18.42 | 633,874 | +0.39(+2.17%) |
Nov 21, 2007 | 17.49 | 18.28 | 17.46 | 18.03 | 1,998,545 | +0.28(+1.57%) |
Nov 20, 2007 | 17.96 | 18.12 | 17.52 | 17.75 | 2,084,354 | -0.20(-1.11%) |
Nov 19, 2007 | 18.00 | 18.12 | 17.67 | 17.95 | 1,719,772 | -0.16(-0.88%) |
Nov 16, 2007 | 18.05 | 18.19 | 17.78 | 18.11 | 1,415,194 | +0.06(+0.35%) |
Nov 15, 2007 | 17.80 | 18.12 | 17.72 | 18.04 | 1,466,179 | +0.15(+0.85%) |
Nov 14, 2007 | 18.44 | 18.57 | 17.74 | 17.89 | 2,631,379 | -0.52(-2.82%) |
Nov 13, 2007 | 18.23 | 18.62 | 18.22 | 18.41 | 2,504,284 | +0.25(+1.36%) |
Nov 12, 2007 | 17.53 | 18.49 | 17.49 | 18.16 | 1,977,326 | +0.66(+3.74%) |
Nov 09, 2007 | 17.49 | 17.86 | 17.41 | 17.51 | 2,040,845 | -0.24(-1.35%) |
Nov 08, 2007 | 17.53 | 17.81 | 17.35 | 17.75 | 1,920,430 | +0.30(+1.69%) |
Nov 07, 2007 | 17.57 | 17.77 | 17.37 | 17.45 | 1,586,465 | -0.27(-1.53%) |
Nov 06, 2007 | 17.89 | 18.00 | 17.65 | 17.73 | 1,778,292 | -0.14(-0.80%) |
Nov 05, 2007 | 17.60 | 17.93 | 17.56 | 17.87 | 2,304,627 | +0.57(+3.28%) |
Nov 02, 2007 | 17.57 | 17.61 | 17.13 | 17.30 | 1,734,740 | -0.21(-1.19%) |