Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 16.98 | 18.31 | 16.98 | 17.91 | 7,924,916 | +0.67(+3.89%) |
Jan 30, 2008 | 17.40 | 17.58 | 17.19 | 17.24 | 3,450,853 | -0.24(-1.36%) |
Jan 29, 2008 | 17.91 | 18.35 | 17.38 | 17.48 | 5,685,349 | +0.60(+3.54%) |
Jan 28, 2008 | 16.73 | 16.92 | 16.39 | 16.88 | 3,363,868 | +0.23(+1.40%) |
Jan 25, 2008 | 16.63 | 17.06 | 16.44 | 16.64 | 4,297,610 | +0.07(+0.41%) |
Jan 24, 2008 | 17.40 | 17.40 | 16.48 | 16.58 | 6,028,862 | -0.85(-4.89%) |
Jan 23, 2008 | 16.18 | 17.50 | 16.02 | 17.43 | 7,911,275 | +0.80(+4.80%) |
Jan 22, 2008 | 15.77 | 16.78 | 15.71 | 16.63 | 6,133,371 | +0.19(+1.13%) |
Jan 21, 2008 | 16.42 | 16.61 | 16.15 | 16.45 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 16.42 | 16.61 | 16.15 | 16.45 | 5,566,083 | +0.18(+1.12%) |
Jan 17, 2008 | 16.54 | 16.67 | 16.12 | 16.26 | 5,819,751 | -0.19(-1.13%) |
Jan 16, 2008 | 16.54 | 16.96 | 16.22 | 16.45 | 5,786,246 | +0.31(+1.95%) |
Jan 15, 2008 | 16.21 | 16.28 | 15.80 | 16.14 | 7,564,332 | -0.23(-1.40%) |
Jan 14, 2008 | 16.41 | 16.73 | 16.06 | 16.36 | 5,521,938 | -0.08(-0.46%) |
Jan 11, 2008 | 17.61 | 17.71 | 16.44 | 16.44 | 11,008,161 | -1.30(-7.32%) |
Jan 10, 2008 | 17.68 | 17.89 | 17.54 | 17.74 | 4,127,473 | -0.06(-0.33%) |
Jan 09, 2008 | 17.79 | 17.84 | 17.48 | 17.80 | 4,539,858 | +0.05(+0.29%) |
Jan 08, 2008 | 17.86 | 18.00 | 17.67 | 17.75 | 3,841,306 | -0.04(-0.21%) |
Jan 07, 2008 | 17.83 | 17.83 | 17.52 | 17.79 | 3,977,314 | +0.03(+0.14%) |
Jan 04, 2008 | 18.21 | 18.38 | 17.61 | 17.76 | 7,710,357 | -0.59(-3.19%) |
Jan 03, 2008 | 18.38 | 18.55 | 18.29 | 18.35 | 2,978,759 | +0.06(+0.30%) |
Jan 02, 2008 | 18.49 | 18.50 | 18.10 | 18.29 | 2,102,663 | -0.21(-1.12%) |
Jan 01, 2008 | 18.58 | 18.61 | 18.41 | 18.50 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 18.58 | 18.61 | 18.41 | 18.50 | 1,151,408 | -0.08(-0.46%) |
Dec 28, 2007 | 18.81 | 18.81 | 18.46 | 18.58 | 971,765 | +0.01(+0.05%) |
Dec 27, 2007 | 18.70 | 18.87 | 18.45 | 18.57 | 2,130,614 | -0.23(-1.24%) |
Dec 26, 2007 | 18.82 | 18.95 | 18.68 | 18.81 | 2,944,578 | -0.10(-0.52%) |
Dec 24, 2007 | 19.09 | 19.21 | 18.76 | 18.91 | 903,320 | -0.16(-0.85%) |
Dec 21, 2007 | 18.95 | 19.13 | 18.77 | 19.07 | 3,674,006 | +0.30(+1.60%) |
Dec 20, 2007 | 18.43 | 18.77 | 18.39 | 18.77 | 2,686,741 | +0.35(+1.91%) |
Dec 19, 2007 | 18.43 | 18.63 | 18.16 | 18.41 | 3,990,245 | +0.08(+0.44%) |
Dec 18, 2007 | 18.24 | 18.38 | 17.84 | 18.33 | 4,011,118 | +0.19(+1.03%) |
Dec 17, 2007 | 18.24 | 18.27 | 18.00 | 18.15 | 3,425,699 | -0.22(-1.20%) |
Dec 14, 2007 | 18.76 | 18.76 | 18.29 | 18.37 | 3,563,849 | -0.40(-2.15%) |
Dec 13, 2007 | 18.71 | 18.81 | 18.58 | 18.77 | 1,904,161 | -0.09(-0.49%) |
Dec 12, 2007 | 18.89 | 18.96 | 18.56 | 18.86 | 3,598,323 | +0.42(+2.28%) |
Dec 11, 2007 | 18.66 | 19.00 | 18.36 | 18.44 | 2,425,930 | -0.23(-1.23%) |
Dec 10, 2007 | 18.56 | 18.74 | 18.40 | 18.67 | 2,884,419 | +0.20(+1.06%) |
Dec 07, 2007 | 18.21 | 18.55 | 17.97 | 18.48 | 5,253,621 | +0.15(+0.83%) |
Dec 06, 2007 | 18.45 | 18.46 | 18.19 | 18.32 | 2,214,846 | -0.14(-0.74%) |
Dec 05, 2007 | 18.60 | 18.68 | 18.32 | 18.46 | 2,324,269 | -0.09(-0.50%) |
Dec 04, 2007 | 18.50 | 18.83 | 18.35 | 18.55 | 2,669,857 | +0.05(+0.28%) |
Dec 03, 2007 | 18.95 | 19.05 | 18.40 | 18.50 | 3,741,605 | -0.53(-2.81%) |
Nov 30, 2007 | 18.67 | 19.08 | 18.67 | 19.04 | 3,605,367 | +0.45(+2.44%) |
Nov 29, 2007 | 18.57 | 18.66 | 18.39 | 18.58 | 2,750,644 | -0.12(-0.66%) |
Nov 28, 2007 | 18.13 | 18.71 | 16.74 | 18.71 | 3,456,304 | +0.74(+4.13%) |
Nov 27, 2007 | 17.94 | 18.21 | 17.79 | 17.96 | 4,541,313 | +0.08(+0.45%) |
Nov 26, 2007 | 17.78 | 18.08 | 17.75 | 17.88 | 3,589,793 | +0.09(+0.50%) |
Nov 23, 2007 | 18.01 | 18.04 | 17.78 | 17.79 | 1,310,540 | -0.12(-0.66%) |
Nov 21, 2007 | 18.11 | 18.21 | 17.87 | 17.91 | 2,552,948 | -0.28(-1.56%) |
Nov 20, 2007 | 18.26 | 18.41 | 17.93 | 18.20 | 2,514,756 | +0.00(+0.00%) |
Nov 19, 2007 | 18.80 | 18.83 | 18.19 | 18.20 | 3,160,950 | -0.71(-3.77%) |
Nov 16, 2007 | 18.71 | 19.30 | 18.66 | 18.91 | 3,635,281 | +0.32(+1.71%) |
Nov 15, 2007 | 18.58 | 18.82 | 18.52 | 18.59 | 2,399,710 | -0.11(-0.61%) |
Nov 14, 2007 | 19.01 | 19.01 | 18.69 | 18.71 | 2,828,074 | -0.15(-0.81%) |
Nov 13, 2007 | 18.35 | 18.86 | 18.26 | 18.86 | 4,890,774 | +0.62(+3.40%) |
Nov 12, 2007 | 18.64 | 18.74 | 18.22 | 18.24 | 4,128,944 | -0.53(-2.82%) |
Nov 09, 2007 | 18.50 | 19.13 | 18.14 | 18.77 | 9,211,408 | +1.34(+7.72%) |
Nov 08, 2007 | 17.51 | 17.60 | 17.23 | 17.43 | 2,922,137 | -0.06(-0.36%) |
Nov 07, 2007 | 17.62 | 17.73 | 17.47 | 17.49 | 3,583,652 | -0.31(-1.74%) |
Nov 06, 2007 | 17.74 | 17.85 | 17.71 | 17.80 | 2,228,583 | +0.09(+0.50%) |
Nov 05, 2007 | 17.90 | 17.97 | 17.56 | 17.71 | 2,473,186 | -0.20(-1.09%) |
Nov 02, 2007 | 18.32 | 18.41 | 17.71 | 17.90 | 3,486,051 | -0.41(-2.25%) |