Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 18.69 | 20.66 | 18.01 | 20.43 | 4,254,149 | +1.40(+7.35%) |
Jan 30, 2008 | 19.10 | 19.72 | 18.70 | 19.03 | 4,190,534 | +0.57(+3.11%) |
Jan 29, 2008 | 18.03 | 18.66 | 17.82 | 18.45 | 3,949,586 | +1.47(+8.68%) |
Jan 28, 2008 | 16.49 | 17.07 | 15.92 | 16.98 | 1,709,590 | +0.35(+2.08%) |
Jan 25, 2008 | 17.47 | 17.95 | 16.49 | 16.63 | 3,290,500 | -0.33(-1.96%) |
Jan 24, 2008 | 16.12 | 16.99 | 15.95 | 16.96 | 3,772,951 | +1.11(+6.98%) |
Jan 23, 2008 | 15.34 | 15.95 | 14.54 | 15.86 | 4,252,044 | +0.39(+2.55%) |
Jan 22, 2008 | 14.02 | 15.92 | 13.95 | 15.46 | 4,445,951 | -0.61(-3.79%) |
Jan 21, 2008 | 15.77 | 16.09 | 15.24 | 16.07 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 15.77 | 16.09 | 15.24 | 16.07 | 5,190,561 | +1.14(+7.65%) |
Jan 17, 2008 | 14.67 | 15.60 | 14.47 | 14.93 | 4,975,548 | +0.31(+2.13%) |
Jan 16, 2008 | 14.90 | 15.27 | 13.97 | 14.62 | 7,115,662 | -0.81(-5.25%) |
Jan 15, 2008 | 16.38 | 16.44 | 15.33 | 15.43 | 4,539,764 | -1.61(-9.43%) |
Jan 14, 2008 | 17.64 | 17.68 | 16.44 | 17.03 | 2,809,043 | -0.28(-1.60%) |
Jan 11, 2008 | 17.03 | 18.13 | 16.82 | 17.31 | 4,270,968 | +0.07(+0.40%) |
Jan 10, 2008 | 17.21 | 17.57 | 16.70 | 17.24 | 4,071,213 | -0.68(-3.79%) |
Jan 09, 2008 | 18.69 | 18.90 | 16.36 | 17.92 | 6,997,672 | -1.05(-5.51%) |
Jan 08, 2008 | 19.06 | 19.57 | 18.50 | 18.97 | 3,299,587 | +0.30(+1.63%) |
Jan 07, 2008 | 20.52 | 20.85 | 18.09 | 18.66 | 4,770,311 | -1.70(-8.36%) |
Jan 04, 2008 | 20.79 | 21.25 | 20.09 | 20.36 | 2,991,519 | -0.99(-4.64%) |
Jan 03, 2008 | 21.30 | 21.84 | 20.94 | 21.35 | 1,351,141 | +0.08(+0.36%) |
Jan 02, 2008 | 21.50 | 22.23 | 20.87 | 21.28 | 2,042,213 | -0.50(-2.29%) |
Jan 01, 2008 | 22.48 | 22.81 | 21.46 | 21.78 | 1,757,282 | +0.00(+0.00%) |
Dec 31, 2007 | 22.48 | 22.81 | 21.46 | 21.78 | 1,757,282 | -0.69(-3.05%) |
Dec 28, 2007 | 22.50 | 22.94 | 21.66 | 22.46 | 3,111,093 | +0.30(+1.34%) |
Dec 27, 2007 | 20.43 | 22.70 | 20.42 | 22.16 | 3,639,219 | +1.45(+7.02%) |
Dec 26, 2007 | 20.58 | 20.76 | 19.93 | 20.71 | 1,754,761 | +0.20(+0.98%) |
Dec 24, 2007 | 20.17 | 20.80 | 20.17 | 20.51 | 1,053,981 | +0.43(+2.14%) |
Dec 21, 2007 | 19.93 | 20.28 | 19.38 | 20.08 | 2,274,015 | +0.57(+2.95%) |
Dec 20, 2007 | 20.09 | 20.21 | 19.28 | 19.50 | 2,405,384 | -0.46(-2.29%) |
Dec 19, 2007 | 20.34 | 20.38 | 19.73 | 19.96 | 1,893,857 | -0.42(-2.07%) |
Dec 18, 2007 | 20.70 | 20.93 | 19.73 | 20.38 | 3,037,500 | +0.11(+0.55%) |
Dec 17, 2007 | 21.12 | 21.14 | 19.91 | 20.27 | 3,902,854 | -1.16(-5.39%) |
Dec 14, 2007 | 21.22 | 21.94 | 20.87 | 21.43 | 2,142,691 | -0.13(-0.61%) |
Dec 13, 2007 | 21.86 | 21.94 | 21.05 | 21.56 | 2,379,380 | -0.66(-2.96%) |
Dec 12, 2007 | 22.86 | 23.13 | 21.73 | 22.22 | 2,956,355 | +0.06(+0.26%) |
Dec 11, 2007 | 23.57 | 23.88 | 21.95 | 22.16 | 3,166,495 | -1.38(-5.86%) |
Dec 10, 2007 | 24.69 | 24.69 | 23.49 | 23.54 | 3,069,328 | -0.44(-1.85%) |
Dec 07, 2007 | 22.88 | 24.57 | 22.88 | 23.98 | 3,449,663 | +1.11(+4.84%) |
Dec 06, 2007 | 22.56 | 23.02 | 22.08 | 22.88 | 1,846,492 | +0.64(+2.86%) |
Dec 05, 2007 | 23.05 | 23.22 | 22.11 | 22.24 | 2,316,360 | +0.11(+0.50%) |
Dec 04, 2007 | 21.91 | 23.01 | 21.91 | 22.13 | 3,033,717 | -1.03(-4.45%) |
Dec 03, 2007 | 24.00 | 24.23 | 23.08 | 23.16 | 2,440,896 | -1.35(-5.51%) |
Nov 30, 2007 | 24.85 | 25.33 | 23.98 | 24.51 | 5,232,537 | +1.05(+4.49%) |
Nov 29, 2007 | 21.94 | 23.85 | 21.94 | 23.46 | 4,618,076 | +1.52(+6.91%) |
Nov 28, 2007 | 20.36 | 22.41 | 19.73 | 21.94 | 5,446,999 | +1.96(+9.80%) |
Nov 27, 2007 | 19.54 | 20.49 | 18.70 | 19.98 | 4,688,284 | +0.60(+3.11%) |
Nov 26, 2007 | 20.43 | 20.90 | 19.31 | 19.38 | 3,507,317 | -0.55(-2.78%) |
Nov 23, 2007 | 19.76 | 20.14 | 19.52 | 19.93 | 1,358,755 | +0.60(+3.08%) |
Nov 21, 2007 | 19.35 | 19.91 | 18.55 | 19.34 | 5,152,809 | -0.62(-3.09%) |
Nov 20, 2007 | 21.80 | 21.80 | 19.35 | 19.95 | 5,403,818 | -0.94(-4.51%) |
Nov 19, 2007 | 21.28 | 21.73 | 20.59 | 20.90 | 3,446,569 | -0.32(-1.50%) |
Nov 16, 2007 | 22.18 | 22.18 | 20.98 | 21.21 | 3,881,597 | -0.06(-0.26%) |
Nov 15, 2007 | 21.46 | 22.43 | 20.52 | 21.27 | 5,272,737 | -0.53(-2.44%) |
Nov 14, 2007 | 25.44 | 25.60 | 21.53 | 21.80 | 8,670,421 | -1.21(-5.26%) |
Nov 13, 2007 | 20.43 | 23.03 | 20.43 | 23.01 | 7,396,297 | +3.61(+18.58%) |
Nov 12, 2007 | 21.57 | 22.14 | 19.24 | 19.41 | 5,616,884 | -2.17(-10.04%) |
Nov 09, 2007 | 21.46 | 22.25 | 20.92 | 21.57 | 5,324,206 | -1.14(-5.03%) |
Nov 08, 2007 | 23.60 | 24.92 | 20.78 | 22.72 | 10,070,194 | -1.09(-4.59%) |
Nov 07, 2007 | 26.30 | 26.89 | 23.53 | 23.81 | 7,918,490 | -2.57(-9.74%) |
Nov 06, 2007 | 27.24 | 27.89 | 25.26 | 26.38 | 7,319,828 | -0.56(-2.08%) |
Nov 05, 2007 | 27.60 | 28.72 | 24.81 | 26.94 | 10,679,488 | -2.77(-9.32%) |
Nov 02, 2007 | 30.45 | 30.66 | 29.15 | 29.71 | 4,754,759 | +0.16(+0.54%) |