Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 19.56 | 20.05 | 19.08 | 19.46 | 4,077,798 | +0.02(+0.10%) |
Jan 30, 2008 | 17.48 | 20.80 | 17.17 | 19.44 | 8,274,559 | +2.92(+17.68%) |
Jan 29, 2008 | 16.51 | 16.65 | 16.10 | 16.52 | 1,223,569 | +0.17(+1.04%) |
Jan 28, 2008 | 15.87 | 16.35 | 15.62 | 16.35 | 1,041,347 | +0.57(+3.61%) |
Jan 25, 2008 | 16.56 | 16.85 | 15.75 | 15.78 | 1,213,958 | -0.60(-3.66%) |
Jan 24, 2008 | 15.83 | 16.50 | 15.83 | 16.38 | 1,655,875 | +0.50(+3.15%) |
Jan 23, 2008 | 15.00 | 15.96 | 14.99 | 15.88 | 1,891,885 | +0.36(+2.32%) |
Jan 22, 2008 | 14.75 | 16.20 | 14.64 | 15.52 | 2,283,553 | -0.33(-2.08%) |
Jan 21, 2008 | 16.01 | 16.20 | 15.59 | 15.85 | 2,141,951 | +0.00(+0.00%) |
Jan 18, 2008 | 16.01 | 16.20 | 15.59 | 15.85 | 2,141,951 | +0.09(+0.57%) |
Jan 17, 2008 | 16.49 | 16.94 | 15.64 | 15.76 | 2,344,841 | -0.76(-4.60%) |
Jan 16, 2008 | 16.66 | 17.00 | 16.05 | 16.52 | 2,304,312 | -0.48(-2.82%) |
Jan 15, 2008 | 17.77 | 17.85 | 16.92 | 17.00 | 1,603,328 | -1.02(-5.66%) |
Jan 14, 2008 | 18.00 | 18.19 | 17.76 | 18.02 | 1,157,977 | +0.35(+1.98%) |
Jan 11, 2008 | 18.59 | 18.64 | 17.51 | 17.67 | 1,237,158 | -0.90(-4.85%) |
Jan 10, 2008 | 17.53 | 18.98 | 17.41 | 18.57 | 2,562,275 | +0.94(+5.33%) |
Jan 09, 2008 | 17.96 | 18.01 | 17.09 | 17.63 | 2,589,399 | -0.52(-2.87%) |
Jan 08, 2008 | 18.53 | 19.19 | 18.14 | 18.15 | 1,629,064 | -0.49(-2.63%) |
Jan 07, 2008 | 18.95 | 19.47 | 18.48 | 18.64 | 2,470,811 | -0.89(-4.56%) |
Jan 04, 2008 | 20.20 | 20.28 | 19.35 | 19.53 | 1,447,015 | -0.90(-4.41%) |
Jan 03, 2008 | 20.44 | 20.95 | 20.16 | 20.43 | 1,469,543 | +0.00(+0.00%) |
Jan 02, 2008 | 21.00 | 21.14 | 20.26 | 20.43 | 1,066,951 | -0.51(-2.44%) |
Jan 01, 2008 | 21.12 | 21.12 | 20.55 | 20.94 | 1,000,273 | +0.00(+0.00%) |
Dec 31, 2007 | 21.12 | 21.12 | 20.55 | 20.94 | 1,000,273 | -0.19(-0.90%) |
Dec 28, 2007 | 21.09 | 21.58 | 20.93 | 21.13 | 1,008,152 | +0.00(+0.00%) |
Dec 27, 2007 | 21.33 | 21.69 | 21.04 | 21.13 | 1,137,636 | -0.40(-1.86%) |
Dec 26, 2007 | 20.78 | 21.55 | 20.78 | 21.53 | 1,081,427 | +0.60(+2.87%) |
Dec 24, 2007 | 20.61 | 21.00 | 20.57 | 20.93 | 624,464 | +0.30(+1.45%) |
Dec 21, 2007 | 20.72 | 20.78 | 20.15 | 20.63 | 1,350,497 | -0.09(-0.43%) |
Dec 20, 2007 | 20.25 | 20.72 | 20.25 | 20.72 | 1,290,154 | +0.55(+2.73%) |
Dec 19, 2007 | 19.51 | 20.26 | 19.16 | 20.17 | 4,079,115 | -0.94(-4.45%) |
Dec 18, 2007 | 21.50 | 21.57 | 20.68 | 21.11 | 1,201,051 | -0.10(-0.47%) |
Dec 17, 2007 | 21.15 | 22.20 | 20.82 | 21.21 | 3,518,791 | +0.53(+2.56%) |
Dec 14, 2007 | 20.09 | 21.06 | 20.09 | 20.68 | 1,374,922 | +0.48(+2.38%) |
Dec 13, 2007 | 20.18 | 20.57 | 19.84 | 20.20 | 1,442,216 | -0.23(-1.13%) |
Dec 12, 2007 | 21.08 | 21.32 | 20.21 | 20.43 | 1,489,503 | -0.38(-1.83%) |
Dec 11, 2007 | 20.90 | 21.57 | 20.63 | 20.81 | 1,701,110 | -0.10(-0.48%) |
Dec 10, 2007 | 21.00 | 21.35 | 20.81 | 20.91 | 1,271,523 | -0.13(-0.62%) |
Dec 07, 2007 | 21.06 | 21.42 | 20.89 | 21.04 | 1,885,720 | -0.26(-1.22%) |
Dec 06, 2007 | 20.05 | 21.36 | 20.04 | 21.30 | 2,842,375 | +1.46(+7.36%) |
Dec 05, 2007 | 19.45 | 19.98 | 19.45 | 19.84 | 1,338,296 | +0.60(+3.12%) |
Dec 04, 2007 | 19.25 | 19.59 | 19.00 | 19.24 | 1,146,836 | +0.04(+0.21%) |
Dec 03, 2007 | 19.20 | 19.49 | 19.02 | 19.20 | 1,147,247 | -0.19(-0.98%) |
Nov 30, 2007 | 19.42 | 19.93 | 19.12 | 19.39 | 1,650,021 | -0.03(-0.15%) |
Nov 29, 2007 | 19.07 | 19.42 | 19.00 | 19.42 | 946,170 | +0.31(+1.62%) |
Nov 28, 2007 | 18.55 | 19.20 | 18.50 | 19.11 | 1,211,408 | +0.71(+3.86%) |
Nov 27, 2007 | 18.46 | 18.68 | 18.08 | 18.40 | 1,112,059 | +0.05(+0.27%) |
Nov 26, 2007 | 18.40 | 18.98 | 18.29 | 18.35 | 1,330,885 | -0.18(-0.97%) |
Nov 23, 2007 | 18.41 | 18.67 | 18.02 | 18.53 | 601,133 | +0.37(+2.04%) |
Nov 21, 2007 | 18.40 | 18.59 | 17.64 | 18.16 | 1,683,362 | -0.65(-3.46%) |
Nov 20, 2007 | 18.67 | 19.30 | 18.42 | 18.81 | 2,051,365 | +0.38(+2.06%) |
Nov 19, 2007 | 19.23 | 19.29 | 18.36 | 18.43 | 2,245,512 | -0.87(-4.51%) |
Nov 16, 2007 | 19.35 | 19.40 | 18.64 | 19.30 | 1,926,394 | +0.86(+4.66%) |
Nov 15, 2007 | 18.55 | 18.97 | 18.29 | 18.44 | 1,054,553 | -0.21(-1.13%) |
Nov 14, 2007 | 19.00 | 19.20 | 18.59 | 18.65 | 999,324 | -0.32(-1.69%) |
Nov 13, 2007 | 18.95 | 19.22 | 18.72 | 18.97 | 1,554,757 | +0.02(+0.11%) |
Nov 12, 2007 | 19.55 | 19.80 | 18.86 | 18.95 | 1,854,369 | -0.55(-2.82%) |
Nov 09, 2007 | 19.51 | 19.95 | 19.32 | 19.50 | 1,460,726 | -0.41(-2.06%) |
Nov 08, 2007 | 20.08 | 20.25 | 19.34 | 19.91 | 2,602,874 | +0.55(+2.84%) |
Nov 07, 2007 | 19.43 | 19.96 | 19.28 | 19.36 | 1,753,401 | -0.40(-2.02%) |
Nov 06, 2007 | 19.13 | 19.85 | 19.03 | 19.76 | 1,460,113 | +0.69(+3.62%) |
Nov 05, 2007 | 19.26 | 19.59 | 18.58 | 19.07 | 2,369,229 | -0.44(-2.26%) |
Nov 02, 2007 | 19.87 | 19.99 | 19.45 | 19.51 | 2,399,094 | -0.22(-1.12%) |