Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 15.52 | 17.09 | 15.38 | 16.95 | 2,164,306 | +1.04(+6.57%) |
Jan 30, 2008 | 15.00 | 16.62 | 14.75 | 15.90 | 2,877,190 | +0.78(+5.16%) |
Jan 29, 2008 | 15.69 | 15.84 | 14.57 | 15.12 | 1,937,440 | -0.73(-4.61%) |
Jan 28, 2008 | 15.59 | 16.00 | 14.88 | 15.85 | 1,318,858 | +0.51(+3.36%) |
Jan 25, 2008 | 16.35 | 16.95 | 15.11 | 15.34 | 1,666,970 | -0.72(-4.48%) |
Jan 24, 2008 | 15.82 | 17.00 | 15.50 | 16.05 | 2,585,006 | +0.55(+3.58%) |
Jan 23, 2008 | 13.82 | 15.88 | 12.50 | 15.50 | 6,653,620 | +0.73(+4.98%) |
Jan 22, 2008 | 13.49 | 16.12 | 13.20 | 14.77 | 3,919,628 | -0.70(-4.50%) |
Jan 21, 2008 | 16.22 | 16.38 | 14.38 | 15.46 | 4,749,690 | +0.00(+0.00%) |
Jan 18, 2008 | 16.22 | 16.38 | 14.38 | 15.46 | 4,749,690 | -0.70(-4.33%) |
Jan 17, 2008 | 17.00 | 18.19 | 16.01 | 16.16 | 3,324,934 | -0.61(-3.64%) |
Jan 16, 2008 | 15.88 | 17.37 | 15.43 | 16.77 | 2,442,078 | +0.76(+4.75%) |
Jan 15, 2008 | 16.82 | 17.00 | 15.50 | 16.01 | 1,986,500 | -1.23(-7.13%) |
Jan 14, 2008 | 16.79 | 17.48 | 16.30 | 17.24 | 1,535,570 | +0.70(+4.26%) |
Jan 11, 2008 | 17.25 | 17.38 | 16.47 | 16.54 | 1,570,756 | -0.82(-4.75%) |
Jan 10, 2008 | 17.00 | 17.85 | 16.88 | 17.36 | 2,725,860 | +0.36(+2.12%) |
Jan 09, 2008 | 18.50 | 18.50 | 16.86 | 17.00 | 2,324,058 | -1.46(-7.93%) |
Jan 08, 2008 | 19.36 | 19.86 | 18.42 | 18.46 | 1,163,618 | -0.76(-3.95%) |
Jan 07, 2008 | 20.73 | 20.73 | 18.89 | 19.23 | 1,583,054 | -1.04(-5.16%) |
Jan 04, 2008 | 21.87 | 21.91 | 20.16 | 20.27 | 1,558,884 | -2.11(-9.43%) |
Jan 03, 2008 | 22.41 | 22.64 | 21.78 | 22.38 | 709,340 | -0.03(-0.13%) |
Jan 02, 2008 | 23.70 | 24.16 | 22.27 | 22.41 | 708,096 | -1.27(-5.38%) |
Jan 01, 2008 | 23.89 | 24.14 | 23.50 | 23.68 | 472,410 | +0.00(+0.00%) |
Dec 31, 2007 | 23.89 | 24.14 | 23.50 | 23.68 | 472,410 | -0.25(-1.04%) |
Dec 28, 2007 | 24.11 | 24.62 | 23.75 | 23.93 | 548,064 | +0.02(+0.10%) |
Dec 27, 2007 | 24.80 | 25.00 | 23.50 | 23.91 | 561,978 | -1.10(-4.40%) |
Dec 26, 2007 | 24.89 | 25.30 | 24.59 | 25.01 | 752,310 | +0.43(+1.75%) |
Dec 24, 2007 | 23.70 | 25.21 | 23.60 | 24.58 | 561,500 | +0.84(+3.54%) |
Dec 21, 2007 | 23.55 | 23.80 | 23.05 | 23.74 | 925,728 | +0.75(+3.26%) |
Dec 20, 2007 | 22.51 | 23.40 | 22.32 | 22.99 | 711,374 | +0.91(+4.14%) |
Dec 19, 2007 | 22.23 | 23.08 | 21.36 | 22.07 | 611,126 | -0.13(-0.59%) |
Dec 18, 2007 | 22.00 | 22.48 | 21.25 | 22.20 | 792,480 | +0.59(+2.75%) |
Dec 17, 2007 | 22.18 | 22.88 | 21.39 | 21.61 | 690,940 | -0.82(-3.66%) |
Dec 14, 2007 | 23.25 | 23.46 | 22.27 | 22.43 | 792,394 | -1.15(-4.88%) |
Dec 13, 2007 | 22.92 | 23.64 | 22.29 | 23.58 | 955,256 | +0.35(+1.53%) |
Dec 12, 2007 | 23.93 | 24.79 | 22.57 | 23.23 | 1,824,948 | -0.27(-1.17%) |
Dec 11, 2007 | 21.80 | 24.25 | 21.77 | 23.50 | 4,379,544 | +1.70(+7.80%) |
Dec 10, 2007 | 21.12 | 21.87 | 21.02 | 21.80 | 1,228,830 | +0.88(+4.18%) |
Dec 07, 2007 | 20.15 | 20.98 | 20.15 | 20.93 | 849,686 | +0.93(+4.63%) |
Dec 06, 2007 | 19.61 | 20.23 | 19.58 | 20.00 | 729,382 | +0.44(+2.25%) |
Dec 05, 2007 | 19.20 | 19.68 | 18.96 | 19.56 | 1,212,898 | +0.73(+3.90%) |
Dec 04, 2007 | 19.26 | 19.64 | 18.62 | 18.82 | 1,061,708 | -0.66(-3.39%) |
Dec 03, 2007 | 18.65 | 19.98 | 18.50 | 19.48 | 1,909,756 | +1.15(+6.27%) |
Nov 30, 2007 | 21.73 | 21.74 | 18.34 | 18.34 | 3,652,726 | -2.43(-11.72%) |
Nov 29, 2007 | 21.66 | 22.20 | 20.05 | 20.77 | 3,748,732 | +0.52(+2.57%) |
Nov 28, 2007 | 19.54 | 21.31 | 19.54 | 20.25 | 1,988,856 | +0.95(+4.92%) |
Nov 27, 2007 | 19.34 | 19.50 | 18.94 | 19.30 | 997,294 | +0.24(+1.26%) |
Nov 26, 2007 | 19.73 | 20.00 | 18.82 | 19.06 | 1,026,410 | -0.51(-2.61%) |
Nov 23, 2007 | 19.50 | 19.66 | 18.88 | 19.57 | 386,408 | +0.68(+3.63%) |
Nov 21, 2007 | 17.52 | 19.34 | 16.90 | 18.89 | 1,913,902 | +1.15(+6.48%) |
Nov 20, 2007 | 19.02 | 19.84 | 17.44 | 17.73 | 1,902,144 | -1.37(-7.17%) |
Nov 19, 2007 | 20.50 | 20.72 | 18.66 | 19.11 | 1,557,932 | -1.77(-8.46%) |
Nov 16, 2007 | 21.00 | 22.25 | 20.10 | 20.87 | 1,200,506 | +0.12(+0.58%) |
Nov 15, 2007 | 21.54 | 22.32 | 20.61 | 20.75 | 1,472,198 | -1.39(-6.30%) |
Nov 14, 2007 | 20.43 | 22.36 | 19.88 | 22.14 | 5,428,262 | +0.39(+1.82%) |
Nov 13, 2007 | 20.32 | 21.75 | 20.00 | 21.75 | 1,707,020 | +1.84(+9.27%) |
Nov 12, 2007 | 20.00 | 20.86 | 19.50 | 19.91 | 1,230,748 | -0.14(-0.70%) |
Nov 09, 2007 | 20.48 | 20.56 | 19.55 | 20.05 | 1,591,774 | -0.78(-3.77%) |
Nov 08, 2007 | 21.25 | 21.25 | 18.45 | 20.83 | 3,842,474 | +0.18(+0.87%) |
Nov 07, 2007 | 21.68 | 22.49 | 20.32 | 20.65 | 2,993,170 | -0.77(-3.59%) |
Nov 06, 2007 | 22.00 | 22.35 | 21.36 | 21.42 | 2,159,966 | -0.44(-2.04%) |
Nov 05, 2007 | 22.78 | 23.34 | 21.38 | 21.86 | 2,640,666 | -1.61(-6.86%) |
Nov 02, 2007 | 24.50 | 24.85 | 22.00 | 23.48 | 4,223,804 | -1.09(-4.44%) |