Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 14.85 | 15.54 | 14.79 | 15.33 | 29,711,972 | +0.48(+3.25%) |
Jan 30, 2008 | 14.56 | 14.98 | 14.52 | 14.85 | 22,191,548 | +0.51(+3.57%) |
Jan 29, 2008 | 14.39 | 14.39 | 14.07 | 14.34 | 14,389,072 | +0.03(+0.18%) |
Jan 28, 2008 | 14.01 | 14.43 | 13.92 | 14.31 | 10,897,644 | +0.31(+2.22%) |
Jan 25, 2008 | 14.54 | 14.54 | 13.90 | 14.00 | 18,634,152 | -0.35(-2.46%) |
Jan 24, 2008 | 14.40 | 14.66 | 14.06 | 14.35 | 21,211,344 | -0.03(-0.19%) |
Jan 23, 2008 | 13.88 | 14.52 | 13.50 | 14.38 | 31,093,008 | +0.06(+0.40%) |
Jan 22, 2008 | 12.99 | 14.50 | 12.88 | 14.32 | 22,091,148 | +0.20(+1.40%) |
Jan 21, 2008 | 14.11 | 14.97 | 14.00 | 14.12 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 14.11 | 14.97 | 14.00 | 14.12 | 17,035,916 | +0.13(+0.93%) |
Jan 17, 2008 | 14.43 | 14.59 | 13.99 | 13.99 | 17,617,992 | -0.42(-2.93%) |
Jan 16, 2008 | 14.23 | 14.56 | 14.03 | 14.42 | 23,447,600 | +0.15(+1.07%) |
Jan 15, 2008 | 14.97 | 14.97 | 14.25 | 14.27 | 28,277,944 | -0.92(-6.04%) |
Jan 14, 2008 | 15.27 | 15.37 | 14.96 | 15.18 | 14,272,568 | +0.01(+0.05%) |
Jan 11, 2008 | 15.51 | 15.51 | 15.05 | 15.18 | 22,223,480 | -0.46(-2.94%) |
Jan 10, 2008 | 15.48 | 15.79 | 15.32 | 15.63 | 22,925,800 | +0.14(+0.92%) |
Jan 09, 2008 | 15.51 | 15.51 | 15.28 | 15.49 | 23,320,428 | +0.04(+0.23%) |
Jan 08, 2008 | 15.60 | 15.74 | 15.38 | 15.46 | 16,714,696 | -0.07(-0.45%) |
Jan 07, 2008 | 15.50 | 15.58 | 15.32 | 15.53 | 20,808,636 | +0.09(+0.60%) |
Jan 04, 2008 | 15.56 | 15.72 | 15.43 | 15.44 | 22,335,532 | -0.24(-1.55%) |
Jan 03, 2008 | 15.82 | 15.94 | 15.60 | 15.68 | 10,636,232 | -0.14(-0.90%) |
Jan 02, 2008 | 16.08 | 16.18 | 15.68 | 15.82 | 9,781,612 | -0.24(-1.49%) |
Jan 01, 2008 | 16.00 | 16.20 | 16.00 | 16.06 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 16.00 | 16.20 | 16.00 | 16.06 | 7,368,744 | -0.02(-0.11%) |
Dec 28, 2007 | 16.46 | 16.47 | 16.02 | 16.08 | 17,593,420 | -0.17(-1.06%) |
Dec 27, 2007 | 16.45 | 16.56 | 16.21 | 16.25 | 8,405,632 | -0.27(-1.63%) |
Dec 26, 2007 | 16.69 | 16.75 | 16.40 | 16.52 | 7,419,004 | -0.20(-1.20%) |
Dec 24, 2007 | 16.52 | 16.76 | 16.52 | 16.72 | 5,818,144 | +0.15(+0.92%) |
Dec 21, 2007 | 16.66 | 16.66 | 16.45 | 16.57 | 11,951,116 | +0.06(+0.39%) |
Dec 20, 2007 | 16.45 | 16.85 | 16.45 | 16.50 | 25,314,144 | +0.55(+3.46%) |
Dec 19, 2007 | 16.04 | 16.16 | 15.83 | 15.95 | 12,188,108 | +0.01(+0.08%) |
Dec 18, 2007 | 15.89 | 15.95 | 15.56 | 15.94 | 13,237,992 | +0.18(+1.11%) |
Dec 17, 2007 | 16.01 | 16.19 | 15.71 | 15.76 | 9,237,520 | -0.32(-1.97%) |
Dec 14, 2007 | 16.28 | 16.28 | 15.98 | 16.08 | 9,867,200 | -0.16(-0.99%) |
Dec 13, 2007 | 16.00 | 16.32 | 15.99 | 16.24 | 15,991,500 | +0.13(+0.79%) |
Dec 12, 2007 | 16.22 | 16.46 | 15.86 | 16.11 | 13,623,740 | +0.06(+0.39%) |
Dec 11, 2007 | 16.52 | 16.65 | 16.04 | 16.05 | 11,172,840 | -0.41(-2.52%) |
Dec 10, 2007 | 16.35 | 16.52 | 16.34 | 16.46 | 7,772,772 | +0.11(+0.70%) |
Dec 07, 2007 | 16.35 | 16.53 | 16.28 | 16.35 | 7,061,736 | -0.00(-0.02%) |
Dec 06, 2007 | 16.34 | 16.41 | 16.23 | 16.35 | 10,533,400 | -0.13(-0.80%) |
Dec 05, 2007 | 16.61 | 16.69 | 16.33 | 16.48 | 10,892,848 | +0.04(+0.21%) |
Dec 04, 2007 | 16.84 | 16.84 | 16.38 | 16.45 | 14,831,840 | -0.30(-1.79%) |
Dec 03, 2007 | 16.24 | 16.98 | 16.21 | 16.75 | 13,298,400 | +0.34(+2.06%) |
Nov 30, 2007 | 16.25 | 16.55 | 16.25 | 16.41 | 10,806,692 | +0.24(+1.45%) |
Nov 29, 2007 | 16.28 | 16.28 | 15.96 | 16.18 | 6,916,016 | -0.12(-0.77%) |
Nov 28, 2007 | 16.00 | 16.41 | 15.85 | 16.30 | 14,082,660 | +0.45(+2.85%) |
Nov 27, 2007 | 15.60 | 15.98 | 15.60 | 15.85 | 10,461,252 | +0.30(+1.96%) |
Nov 26, 2007 | 15.97 | 15.97 | 15.53 | 15.54 | 7,994,252 | -0.39(-2.46%) |
Nov 23, 2007 | 15.78 | 16.00 | 15.72 | 15.94 | 3,479,200 | +0.22(+1.38%) |
Nov 21, 2007 | 15.33 | 15.98 | 15.33 | 15.72 | 9,668,588 | +0.15(+0.96%) |
Nov 20, 2007 | 15.54 | 15.73 | 15.38 | 15.57 | 11,240,568 | +0.07(+0.45%) |
Nov 19, 2007 | 15.59 | 15.81 | 15.41 | 15.50 | 11,524,448 | -0.16(-1.02%) |
Nov 16, 2007 | 15.90 | 15.98 | 15.40 | 15.66 | 14,151,596 | -0.10(-0.65%) |
Nov 15, 2007 | 15.75 | 15.99 | 15.57 | 15.76 | 8,388,940 | -0.04(-0.27%) |
Nov 14, 2007 | 16.06 | 16.20 | 15.79 | 15.80 | 11,415,828 | -0.19(-1.20%) |
Nov 13, 2007 | 15.75 | 16.03 | 15.57 | 16.00 | 12,602,716 | +0.35(+2.22%) |
Nov 12, 2007 | 15.43 | 16.10 | 15.29 | 15.65 | 16,967,792 | +0.10(+0.63%) |
Nov 09, 2007 | 15.59 | 15.71 | 15.36 | 15.55 | 12,809,300 | -0.27(-1.72%) |
Nov 08, 2007 | 15.71 | 15.91 | 15.23 | 15.82 | 15,633,176 | +0.13(+0.83%) |
Nov 07, 2007 | 15.75 | 16.00 | 15.59 | 15.70 | 11,726,668 | -0.30(-1.89%) |
Nov 06, 2007 | 15.86 | 16.07 | 15.69 | 16.00 | 9,244,252 | +0.15(+0.96%) |
Nov 05, 2007 | 15.50 | 15.98 | 15.50 | 15.85 | 10,640,224 | -0.12(-0.77%) |
Nov 02, 2007 | 16.34 | 16.34 | 15.67 | 15.97 | 9,771,200 | +0.01(+0.08%) |