Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 16.40 | 17.50 | 16.40 | 17.32 | 2,576,574 | +0.64(+3.86%) |
Jan 30, 2008 | 16.59 | 17.23 | 16.48 | 16.67 | 2,198,737 | +0.04(+0.22%) |
Jan 29, 2008 | 16.71 | 16.80 | 16.32 | 16.64 | 1,202,817 | -0.01(-0.03%) |
Jan 28, 2008 | 16.21 | 16.64 | 15.81 | 16.64 | 2,090,384 | +0.41(+2.51%) |
Jan 25, 2008 | 16.57 | 16.74 | 16.15 | 16.24 | 2,332,697 | -0.31(-1.87%) |
Jan 24, 2008 | 16.93 | 16.93 | 16.09 | 16.55 | 3,640,384 | -0.19(-1.14%) |
Jan 23, 2008 | 15.14 | 16.87 | 15.14 | 16.74 | 4,636,741 | +1.24(+8.01%) |
Jan 22, 2008 | 14.21 | 15.58 | 14.21 | 15.49 | 3,590,980 | +0.66(+4.48%) |
Jan 21, 2008 | 14.74 | 14.96 | 14.48 | 14.83 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 14.74 | 14.96 | 14.48 | 14.83 | 3,086,405 | +0.21(+1.41%) |
Jan 17, 2008 | 15.06 | 15.23 | 14.59 | 14.62 | 2,326,863 | -0.47(-3.11%) |
Jan 16, 2008 | 14.69 | 15.27 | 14.69 | 15.09 | 3,169,874 | +0.38(+2.55%) |
Jan 15, 2008 | 14.91 | 15.08 | 14.68 | 14.72 | 1,594,853 | -0.52(-3.38%) |
Jan 14, 2008 | 15.50 | 15.60 | 14.98 | 15.23 | 1,951,817 | -0.13(-0.84%) |
Jan 11, 2008 | 15.27 | 15.68 | 15.01 | 15.36 | 2,162,934 | -0.01(-0.07%) |
Jan 10, 2008 | 14.94 | 15.63 | 14.75 | 15.37 | 3,290,090 | +0.26(+1.70%) |
Jan 09, 2008 | 14.80 | 15.17 | 14.46 | 15.11 | 3,643,201 | +0.50(+3.42%) |
Jan 08, 2008 | 15.44 | 15.80 | 14.59 | 14.61 | 2,628,194 | -0.79(-5.12%) |
Jan 07, 2008 | 15.03 | 15.55 | 14.76 | 15.40 | 2,438,196 | +0.41(+2.75%) |
Jan 04, 2008 | 15.56 | 15.56 | 14.98 | 14.99 | 3,188,143 | -0.60(-3.83%) |
Jan 03, 2008 | 16.35 | 16.39 | 15.57 | 15.59 | 1,917,167 | -0.71(-4.33%) |
Jan 02, 2008 | 16.16 | 16.57 | 16.08 | 16.29 | 1,983,687 | +0.10(+0.60%) |
Jan 01, 2008 | 16.45 | 16.48 | 16.20 | 16.20 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 16.45 | 16.48 | 16.20 | 16.20 | 1,635,138 | -0.25(-1.50%) |
Dec 28, 2007 | 16.83 | 16.94 | 16.29 | 16.44 | 976,167 | -0.35(-2.09%) |
Dec 27, 2007 | 17.16 | 17.21 | 16.78 | 16.79 | 1,092,364 | -0.46(-2.66%) |
Dec 26, 2007 | 17.51 | 17.51 | 17.15 | 17.25 | 1,164,665 | -0.24(-1.38%) |
Dec 24, 2007 | 17.01 | 17.51 | 17.01 | 17.49 | 694,784 | +0.37(+2.14%) |
Dec 21, 2007 | 17.27 | 17.32 | 17.01 | 17.13 | 1,585,317 | +0.07(+0.42%) |
Dec 20, 2007 | 17.10 | 17.25 | 16.74 | 17.06 | 1,453,359 | +0.02(+0.09%) |
Dec 19, 2007 | 17.02 | 17.24 | 16.94 | 17.04 | 1,237,937 | -0.03(-0.15%) |
Dec 18, 2007 | 17.15 | 17.32 | 16.75 | 17.07 | 1,631,063 | +0.10(+0.58%) |
Dec 17, 2007 | 17.51 | 17.52 | 16.97 | 16.97 | 1,820,241 | -0.59(-3.37%) |
Dec 14, 2007 | 17.67 | 18.04 | 17.54 | 17.56 | 1,981,076 | -0.29(-1.62%) |
Dec 13, 2007 | 17.72 | 17.90 | 17.59 | 17.85 | 1,341,040 | +0.01(+0.03%) |
Dec 12, 2007 | 18.26 | 18.53 | 17.67 | 17.84 | 2,022,233 | -0.04(-0.20%) |
Dec 11, 2007 | 18.87 | 19.02 | 17.88 | 17.88 | 1,715,136 | -0.98(-5.19%) |
Dec 10, 2007 | 18.40 | 18.86 | 18.30 | 18.86 | 947,150 | +0.48(+2.61%) |
Dec 07, 2007 | 18.60 | 18.68 | 18.33 | 18.38 | 920,768 | -0.14(-0.78%) |
Dec 06, 2007 | 17.72 | 18.62 | 17.72 | 18.52 | 1,931,426 | +0.76(+4.29%) |
Dec 05, 2007 | 17.11 | 17.81 | 17.11 | 17.76 | 1,601,121 | +0.12(+0.70%) |
Dec 04, 2007 | 17.98 | 18.07 | 17.61 | 17.64 | 1,684,643 | -0.44(-2.45%) |
Dec 03, 2007 | 18.39 | 18.39 | 17.98 | 18.08 | 1,457,261 | -0.28(-1.54%) |
Nov 30, 2007 | 18.44 | 18.61 | 18.22 | 18.36 | 3,803,871 | +0.21(+1.14%) |
Nov 29, 2007 | 18.25 | 18.39 | 17.97 | 18.16 | 1,341,337 | -0.13(-0.73%) |
Nov 28, 2007 | 17.88 | 18.33 | 17.82 | 18.29 | 1,992,957 | +0.51(+2.87%) |
Nov 27, 2007 | 17.64 | 17.85 | 17.44 | 17.78 | 2,368,185 | +0.19(+1.05%) |
Nov 26, 2007 | 18.29 | 18.36 | 17.60 | 17.60 | 1,794,300 | -0.74(-4.02%) |
Nov 23, 2007 | 18.11 | 18.51 | 18.10 | 18.33 | 515,526 | +0.37(+2.04%) |
Nov 21, 2007 | 18.06 | 18.13 | 17.78 | 17.97 | 2,518,811 | -0.23(-1.27%) |
Nov 20, 2007 | 18.52 | 18.93 | 17.86 | 18.20 | 2,359,102 | -0.37(-1.97%) |
Nov 19, 2007 | 18.86 | 18.86 | 18.54 | 18.57 | 1,733,350 | -0.44(-2.30%) |
Nov 16, 2007 | 18.94 | 19.13 | 18.74 | 19.00 | 2,774,198 | -0.08(-0.43%) |
Nov 15, 2007 | 18.94 | 19.17 | 18.79 | 19.09 | 1,985,673 | +0.12(+0.62%) |
Nov 14, 2007 | 19.45 | 19.56 | 18.97 | 18.97 | 1,313,664 | -0.44(-2.28%) |
Nov 13, 2007 | 18.74 | 19.41 | 18.74 | 19.41 | 1,274,646 | +0.76(+4.06%) |
Nov 12, 2007 | 18.48 | 19.02 | 18.44 | 18.65 | 2,328,177 | +0.10(+0.56%) |
Nov 09, 2007 | 18.42 | 18.74 | 18.25 | 18.55 | 2,345,455 | -0.04(-0.22%) |
Nov 08, 2007 | 18.34 | 18.60 | 18.15 | 18.59 | 2,926,810 | +0.33(+1.83%) |
Nov 07, 2007 | 18.60 | 18.61 | 18.25 | 18.26 | 2,009,807 | -0.49(-2.64%) |
Nov 06, 2007 | 18.62 | 18.81 | 18.54 | 18.75 | 1,629,510 | +0.05(+0.28%) |
Nov 05, 2007 | 18.55 | 18.91 | 18.52 | 18.70 | 1,892,010 | -0.11(-0.58%) |
Nov 02, 2007 | 19.23 | 19.29 | 18.60 | 18.81 | 2,821,457 | -0.37(-1.91%) |