Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 18.22 | 18.35 | 18.17 | 18.30 | 1,970,000 | -0.08(-0.44%) |
Jan 30, 2008 | 18.28 | 18.53 | 18.00 | 18.38 | 2,048,000 | +0.12(+0.65%) |
Jan 29, 2008 | 18.30 | 18.36 | 18.18 | 18.26 | 2,210,500 | -0.11(-0.59%) |
Jan 28, 2008 | 18.20 | 18.40 | 18.17 | 18.37 | 2,134,500 | +0.30(+1.65%) |
Jan 25, 2008 | 18.21 | 18.23 | 17.92 | 18.07 | 2,369,500 | +0.02(+0.13%) |
Jan 24, 2008 | 17.92 | 18.07 | 17.84 | 18.05 | 2,502,500 | +0.46(+2.62%) |
Jan 23, 2008 | 17.47 | 17.72 | 17.36 | 17.59 | 3,267,000 | -0.07(-0.41%) |
Jan 22, 2008 | 17.34 | 17.70 | 17.18 | 17.66 | 3,531,500 | +0.14(+0.78%) |
Jan 21, 2008 | 17.48 | 17.52 | 17.33 | 17.52 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 17.48 | 17.52 | 17.33 | 17.52 | 2,225,000 | +0.18(+1.04%) |
Jan 17, 2008 | 17.54 | 17.60 | 17.32 | 17.34 | 2,255,000 | +0.00(+0.02%) |
Jan 16, 2008 | 17.66 | 17.76 | 17.28 | 17.34 | 2,265,500 | -0.31(-1.76%) |
Jan 15, 2008 | 17.96 | 18.09 | 17.61 | 17.65 | 1,975,500 | -0.28(-1.56%) |
Jan 14, 2008 | 17.95 | 18.00 | 17.83 | 17.93 | 1,892,500 | +0.19(+1.09%) |
Jan 11, 2008 | 17.64 | 17.77 | 17.60 | 17.74 | 1,413,500 | +0.06(+0.36%) |
Jan 10, 2008 | 17.33 | 17.71 | 17.32 | 17.67 | 2,322,000 | +0.30(+1.75%) |
Jan 09, 2008 | 17.34 | 17.45 | 17.28 | 17.37 | 1,825,500 | -0.01(-0.05%) |
Jan 08, 2008 | 17.26 | 17.43 | 17.25 | 17.38 | 1,305,000 | +0.39(+2.31%) |
Jan 07, 2008 | 17.07 | 17.07 | 16.95 | 16.98 | 1,297,000 | -0.07(-0.40%) |
Jan 04, 2008 | 17.04 | 17.12 | 16.91 | 17.05 | 1,640,000 | -0.06(-0.36%) |
Jan 03, 2008 | 17.01 | 17.21 | 16.94 | 17.11 | 1,687,500 | +0.14(+0.80%) |
Jan 02, 2008 | 16.73 | 17.03 | 16.71 | 16.98 | 1,574,500 | +0.49(+2.96%) |
Jan 01, 2008 | 16.55 | 16.57 | 16.42 | 16.49 | 540,500 | +0.00(+0.00%) |
Dec 31, 2007 | 16.55 | 16.57 | 16.42 | 16.49 | 540,500 | -0.12(-0.70%) |
Dec 28, 2007 | 16.53 | 16.62 | 16.49 | 16.61 | 829,000 | +0.29(+1.76%) |
Dec 27, 2007 | 16.40 | 16.45 | 16.30 | 16.32 | 553,000 | -0.02(-0.11%) |
Dec 26, 2007 | 16.22 | 16.35 | 16.22 | 16.34 | 355,000 | +0.29(+1.79%) |
Dec 24, 2007 | 16.08 | 16.13 | 16.04 | 16.05 | 270,000 | +0.01(+0.09%) |
Dec 21, 2007 | 16.05 | 16.07 | 16.01 | 16.03 | 585,500 | +0.28(+1.79%) |
Dec 20, 2007 | 15.79 | 15.81 | 15.69 | 15.75 | 634,500 | -0.13(-0.81%) |
Dec 19, 2007 | 15.87 | 15.93 | 15.82 | 15.88 | 489,000 | +0.02(+0.15%) |
Dec 18, 2007 | 15.90 | 15.93 | 15.77 | 15.86 | 763,500 | +0.23(+1.45%) |
Dec 17, 2007 | 15.61 | 15.77 | 15.61 | 15.63 | 490,250 | -0.10(-0.65%) |
Dec 14, 2007 | 15.56 | 15.73 | 15.56 | 15.73 | 742,500 | -0.05(-0.34%) |
Dec 13, 2007 | 15.91 | 15.93 | 15.67 | 15.79 | 702,000 | -0.31(-1.90%) |
Dec 12, 2007 | 16.12 | 16.17 | 16.05 | 16.09 | 798,750 | +0.30(+1.90%) |
Dec 11, 2007 | 16.05 | 16.10 | 15.77 | 15.79 | 905,515 | -0.23(-1.44%) |
Dec 10, 2007 | 15.90 | 16.07 | 15.90 | 16.02 | 922,140 | +0.26(+1.68%) |
Dec 07, 2007 | 15.83 | 15.83 | 15.66 | 15.76 | 724,460 | -0.13(-0.83%) |
Dec 06, 2007 | 15.64 | 15.94 | 15.64 | 15.89 | 717,095 | +0.12(+0.75%) |
Dec 05, 2007 | 15.77 | 15.82 | 15.67 | 15.77 | 784,965 | -0.11(-0.68%) |
Dec 04, 2007 | 15.81 | 15.93 | 15.72 | 15.88 | 461,840 | +0.21(+1.37%) |
Dec 03, 2007 | 15.49 | 15.67 | 15.48 | 15.67 | 1,033,250 | +0.17(+1.08%) |
Nov 30, 2007 | 15.55 | 15.61 | 15.41 | 15.50 | 1,448,850 | -0.18(-1.14%) |
Nov 29, 2007 | 15.73 | 15.87 | 15.68 | 15.68 | 2,015,070 | -0.27(-1.67%) |
Nov 28, 2007 | 15.93 | 15.98 | 15.76 | 15.94 | 1,453,125 | -0.12(-0.73%) |
Nov 27, 2007 | 16.07 | 16.15 | 15.98 | 16.06 | 1,448,250 | -0.21(-1.29%) |
Nov 26, 2007 | 16.48 | 16.48 | 16.25 | 16.27 | 1,075,555 | -0.03(-0.17%) |
Nov 23, 2007 | 16.11 | 16.34 | 16.09 | 16.30 | 349,075 | +0.45(+2.81%) |
Nov 21, 2007 | 15.78 | 15.90 | 15.74 | 15.85 | 872,000 | -0.07(-0.44%) |
Nov 20, 2007 | 15.80 | 15.92 | 15.64 | 15.92 | 1,398,460 | +0.44(+2.87%) |
Nov 19, 2007 | 15.61 | 15.61 | 15.33 | 15.48 | 1,109,935 | -0.07(-0.44%) |
Nov 16, 2007 | 15.77 | 15.77 | 15.50 | 15.55 | 1,032,300 | -0.05(-0.30%) |
Nov 15, 2007 | 15.75 | 15.75 | 15.47 | 15.59 | 1,483,795 | -0.45(-2.78%) |
Nov 14, 2007 | 16.13 | 16.15 | 15.99 | 16.04 | 1,036,740 | +0.20(+1.26%) |
Nov 13, 2007 | 15.73 | 15.97 | 15.70 | 15.84 | 2,091,275 | +0.14(+0.90%) |
Nov 12, 2007 | 15.92 | 15.99 | 15.70 | 15.70 | 2,915,920 | -0.79(-4.79%) |
Nov 09, 2007 | 16.63 | 16.63 | 16.41 | 16.49 | 1,036,200 | +0.07(+0.44%) |
Nov 08, 2007 | 16.62 | 16.74 | 16.37 | 16.41 | 2,520,415 | -0.07(-0.45%) |
Nov 07, 2007 | 17.00 | 17.00 | 16.42 | 16.49 | 2,832,000 | +0.21(+1.26%) |
Nov 06, 2007 | 16.29 | 16.33 | 16.22 | 16.28 | 2,932,000 | +0.31(+1.94%) |
Nov 05, 2007 | 15.90 | 16.06 | 15.90 | 15.97 | 926,750 | -0.02(-0.10%) |
Nov 02, 2007 | 15.73 | 16.00 | 15.67 | 15.99 | 1,369,500 | +0.36(+2.33%) |