Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 13.82 | 14.59 | 13.82 | 14.45 | 5,286,617 | +0.15(+1.02%) |
Jan 30, 2008 | 14.47 | 14.54 | 14.14 | 14.30 | 4,615,011 | -0.12(-0.85%) |
Jan 29, 2008 | 14.22 | 14.47 | 14.18 | 14.43 | 4,196,306 | +0.36(+2.59%) |
Jan 28, 2008 | 13.93 | 14.06 | 13.61 | 14.06 | 5,043,153 | +0.20(+1.43%) |
Jan 25, 2008 | 13.95 | 14.12 | 13.70 | 13.87 | 6,178,636 | +0.09(+0.69%) |
Jan 24, 2008 | 13.41 | 14.03 | 13.41 | 13.77 | 9,196,354 | +0.45(+3.40%) |
Jan 23, 2008 | 12.74 | 13.34 | 12.21 | 13.32 | 12,338,552 | +0.78(+6.26%) |
Jan 22, 2008 | 12.00 | 12.63 | 12.00 | 12.53 | 6,274,973 | -0.10(-0.82%) |
Jan 21, 2008 | 12.64 | 12.64 | 12.64 | 12.64 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 12.61 | 12.75 | 12.30 | 12.64 | 5,464,808 | +0.16(+1.29%) |
Jan 17, 2008 | 12.80 | 12.94 | 12.42 | 12.48 | 4,876,263 | -0.25(-1.94%) |
Jan 16, 2008 | 12.72 | 13.05 | 12.61 | 12.72 | 4,009,726 | -0.11(-0.89%) |
Jan 15, 2008 | 12.91 | 12.92 | 12.69 | 12.84 | 4,182,547 | +0.01(+0.11%) |
Jan 14, 2008 | 12.54 | 12.88 | 12.54 | 12.82 | 3,428,289 | +0.34(+2.71%) |
Jan 11, 2008 | 12.82 | 12.82 | 12.47 | 12.49 | 4,998,250 | -0.39(-3.03%) |
Jan 10, 2008 | 12.49 | 13.01 | 12.43 | 12.88 | 5,328,860 | +0.25(+2.00%) |
Jan 09, 2008 | 12.60 | 12.82 | 12.55 | 12.62 | 4,837,249 | -0.10(-0.79%) |
Jan 08, 2008 | 12.94 | 13.07 | 12.72 | 12.72 | 3,852,461 | -0.23(-1.81%) |
Jan 07, 2008 | 13.19 | 13.39 | 12.88 | 12.96 | 4,307,230 | -0.19(-1.48%) |
Jan 04, 2008 | 13.31 | 13.31 | 13.06 | 13.15 | 4,972,052 | -0.16(-1.20%) |
Jan 03, 2008 | 13.22 | 13.42 | 13.22 | 13.31 | 3,032,046 | +0.02(+0.17%) |
Jan 02, 2008 | 13.44 | 13.61 | 13.23 | 13.29 | 2,840,033 | -0.15(-1.13%) |
Jan 01, 2008 | 13.44 | 13.44 | 13.44 | 13.44 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 13.53 | 13.61 | 13.43 | 13.44 | 2,232,353 | -0.19(-1.39%) |
Dec 28, 2007 | 13.57 | 13.75 | 13.56 | 13.63 | 2,303,883 | +0.03(+0.21%) |
Dec 27, 2007 | 13.69 | 13.71 | 13.56 | 13.60 | 3,196,129 | -0.02(-0.13%) |
Dec 26, 2007 | 13.77 | 13.77 | 13.56 | 13.62 | 1,614,588 | -0.05(-0.40%) |
Dec 24, 2007 | 13.59 | 13.71 | 13.56 | 13.67 | 2,279,358 | +0.21(+1.57%) |
Dec 21, 2007 | 13.38 | 13.51 | 13.31 | 13.46 | 6,673,535 | +0.08(+0.62%) |
Dec 20, 2007 | 13.53 | 13.70 | 13.23 | 13.38 | 2,752,078 | -0.15(-1.12%) |
Dec 19, 2007 | 13.46 | 13.90 | 13.34 | 13.53 | 5,062,424 | -0.12(-0.86%) |
Dec 18, 2007 | 14.14 | 14.14 | 13.58 | 13.65 | 3,954,196 | -0.24(-1.73%) |
Dec 17, 2007 | 13.76 | 14.08 | 13.75 | 13.89 | 3,444,439 | +0.05(+0.35%) |
Dec 14, 2007 | 14.20 | 14.20 | 13.77 | 13.84 | 5,059,345 | -0.24(-1.69%) |
Dec 13, 2007 | 14.19 | 14.19 | 13.95 | 14.08 | 5,024,782 | -0.26(-1.84%) |
Dec 12, 2007 | 14.45 | 14.74 | 14.19 | 14.34 | 3,990,849 | -0.05(-0.36%) |
Dec 11, 2007 | 14.68 | 14.94 | 14.24 | 14.39 | 17,015,978 | -0.24(-1.66%) |
Dec 10, 2007 | 14.28 | 14.64 | 14.25 | 14.64 | 5,942,688 | +0.30(+2.12%) |
Dec 07, 2007 | 14.54 | 14.71 | 14.31 | 14.33 | 4,720,740 | -0.11(-0.73%) |
Dec 06, 2007 | 13.94 | 14.53 | 13.88 | 14.44 | 4,922,841 | +0.50(+3.58%) |
Dec 05, 2007 | 13.88 | 14.06 | 13.84 | 13.94 | 3,438,064 | +0.13(+0.93%) |
Dec 04, 2007 | 13.60 | 13.85 | 13.46 | 13.81 | 4,748,634 | +0.03(+0.19%) |
Dec 03, 2007 | 14.04 | 14.04 | 13.66 | 13.79 | 4,679,510 | -0.26(-1.86%) |
Nov 30, 2007 | 13.97 | 14.11 | 13.84 | 14.05 | 3,766,056 | +0.35(+2.53%) |
Nov 29, 2007 | 13.82 | 13.90 | 13.63 | 13.70 | 4,864,889 | -0.28(-2.03%) |
Nov 28, 2007 | 13.47 | 14.06 | 13.47 | 13.98 | 7,094,680 | +0.54(+4.03%) |
Nov 27, 2007 | 13.37 | 13.52 | 13.20 | 13.44 | 9,282,288 | +0.16(+1.23%) |
Nov 26, 2007 | 13.53 | 13.66 | 13.26 | 13.28 | 5,664,500 | -0.09(-0.69%) |
Nov 23, 2007 | 13.29 | 13.51 | 13.29 | 13.37 | 1,762,776 | +0.13(+1.02%) |
Nov 21, 2007 | 13.42 | 13.42 | 13.11 | 13.24 | 4,647,314 | -0.29(-2.18%) |
Nov 20, 2007 | 13.57 | 13.73 | 13.36 | 13.53 | 5,737,151 | -0.02(-0.17%) |
Nov 19, 2007 | 13.78 | 13.78 | 13.50 | 13.55 | 5,069,469 | -0.33(-2.39%) |
Nov 16, 2007 | 13.92 | 14.06 | 13.75 | 13.89 | 5,579,523 | -0.07(-0.51%) |
Nov 15, 2007 | 14.32 | 14.37 | 13.91 | 13.96 | 6,859,126 | -0.43(-2.97%) |
Nov 14, 2007 | 14.87 | 14.87 | 14.37 | 14.38 | 4,272,165 | -0.25(-1.68%) |
Nov 13, 2007 | 14.63 | 14.81 | 14.41 | 14.63 | 4,108,186 | +0.11(+0.79%) |
Nov 12, 2007 | 14.75 | 14.78 | 14.41 | 14.52 | 8,375,917 | -0.44(-2.97%) |
Nov 09, 2007 | 15.08 | 15.13 | 14.92 | 14.96 | 3,597,259 | -0.33(-2.15%) |
Nov 08, 2007 | 15.05 | 15.33 | 14.93 | 15.29 | 5,061,802 | +0.20(+1.33%) |
Nov 07, 2007 | 15.71 | 15.71 | 15.07 | 15.09 | 5,008,374 | -0.54(-3.43%) |
Nov 06, 2007 | 15.74 | 15.76 | 15.51 | 15.63 | 2,431,920 | +0.00(+0.00%) |
Nov 05, 2007 | 15.57 | 15.79 | 15.40 | 15.63 | 3,902,457 | -0.19(-1.23%) |
Nov 02, 2007 | 15.73 | 15.92 | 15.58 | 15.82 | 5,260,783 | +0.32(+2.05%) |