Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 14.81 | 16.19 | 14.68 | 15.80 | 18,060,160 | +0.68(+4.51%) |
Jan 30, 2008 | 15.02 | 15.64 | 14.88 | 15.11 | 8,044,896 | -0.01(-0.05%) |
Jan 29, 2008 | 14.92 | 15.20 | 14.75 | 15.12 | 7,668,093 | +0.24(+1.62%) |
Jan 28, 2008 | 14.23 | 14.92 | 14.16 | 14.88 | 9,491,420 | +0.14(+0.93%) |
Jan 25, 2008 | 15.24 | 15.76 | 14.61 | 14.74 | 11,200,288 | -0.30(-1.97%) |
Jan 24, 2008 | 15.09 | 15.34 | 14.52 | 15.04 | 11,551,847 | +0.05(+0.32%) |
Jan 23, 2008 | 13.12 | 15.05 | 12.90 | 14.99 | 17,521,168 | +1.48(+10.96%) |
Jan 22, 2008 | 12.35 | 13.98 | 12.35 | 13.51 | 12,956,276 | +0.52(+4.03%) |
Jan 21, 2008 | 13.04 | 13.64 | 12.74 | 12.99 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 13.04 | 13.64 | 12.74 | 12.99 | 9,352,009 | +0.06(+0.48%) |
Jan 17, 2008 | 13.41 | 13.56 | 12.87 | 12.92 | 8,892,534 | -0.47(-3.50%) |
Jan 16, 2008 | 13.04 | 13.80 | 12.94 | 13.39 | 9,766,685 | +0.27(+2.05%) |
Jan 15, 2008 | 13.45 | 13.60 | 13.10 | 13.12 | 6,358,529 | -0.52(-3.79%) |
Jan 14, 2008 | 13.67 | 13.81 | 13.45 | 13.64 | 4,995,656 | +0.10(+0.76%) |
Jan 11, 2008 | 13.62 | 13.84 | 13.41 | 13.54 | 7,234,563 | -0.29(-2.09%) |
Jan 10, 2008 | 13.43 | 14.12 | 13.35 | 13.83 | 8,998,794 | +0.24(+1.77%) |
Jan 09, 2008 | 13.25 | 13.63 | 13.03 | 13.59 | 9,191,673 | +0.35(+2.66%) |
Jan 08, 2008 | 13.92 | 14.06 | 13.21 | 13.23 | 8,824,091 | -0.62(-4.48%) |
Jan 07, 2008 | 13.68 | 14.05 | 13.65 | 13.85 | 7,029,718 | +0.23(+1.72%) |
Jan 04, 2008 | 13.87 | 13.90 | 13.45 | 13.62 | 7,843,568 | -0.39(-2.80%) |
Jan 03, 2008 | 14.36 | 14.55 | 13.93 | 14.01 | 4,374,484 | -0.28(-1.98%) |
Jan 02, 2008 | 14.87 | 14.87 | 14.23 | 14.29 | 5,729,492 | -0.59(-3.98%) |
Jan 01, 2008 | 14.83 | 15.03 | 14.76 | 14.89 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 14.83 | 15.03 | 14.76 | 14.89 | 3,827,531 | -0.01(-0.09%) |
Dec 28, 2007 | 14.98 | 15.11 | 14.72 | 14.90 | 4,362,457 | -0.01(-0.09%) |
Dec 27, 2007 | 14.72 | 15.15 | 14.62 | 14.91 | 3,589,056 | -0.01(-0.09%) |
Dec 26, 2007 | 14.86 | 15.16 | 14.67 | 14.93 | 2,793,531 | -0.02(-0.14%) |
Dec 24, 2007 | 14.97 | 15.37 | 14.82 | 14.95 | 1,651,673 | -0.15(-1.00%) |
Dec 21, 2007 | 14.90 | 15.16 | 14.60 | 15.10 | 7,757,496 | +0.38(+2.57%) |
Dec 20, 2007 | 14.65 | 14.76 | 14.41 | 14.72 | 4,957,299 | +0.21(+1.47%) |
Dec 19, 2007 | 15.29 | 15.29 | 14.49 | 14.51 | 7,230,275 | -0.69(-4.53%) |
Dec 18, 2007 | 15.07 | 15.31 | 14.80 | 15.20 | 4,896,768 | +0.23(+1.57%) |
Dec 17, 2007 | 15.10 | 15.26 | 14.93 | 14.96 | 6,558,540 | -0.17(-1.14%) |
Dec 14, 2007 | 15.58 | 15.62 | 15.09 | 15.14 | 7,459,429 | -0.68(-4.31%) |
Dec 13, 2007 | 15.49 | 15.90 | 15.40 | 15.82 | 4,988,944 | +0.18(+1.15%) |
Dec 12, 2007 | 16.22 | 16.56 | 15.32 | 15.64 | 6,749,713 | -0.10(-0.66%) |
Dec 11, 2007 | 16.76 | 16.82 | 15.67 | 15.74 | 8,279,939 | -0.96(-5.73%) |
Dec 10, 2007 | 16.50 | 16.83 | 16.20 | 16.70 | 4,997,030 | +0.21(+1.30%) |
Dec 07, 2007 | 16.36 | 17.22 | 16.36 | 16.49 | 6,987,140 | +0.12(+0.76%) |
Dec 06, 2007 | 15.38 | 16.44 | 15.30 | 16.36 | 9,691,055 | +0.94(+6.07%) |
Dec 05, 2007 | 14.88 | 15.42 | 14.78 | 15.42 | 5,441,837 | +0.56(+3.80%) |
Dec 04, 2007 | 15.14 | 15.16 | 14.86 | 14.86 | 3,559,426 | -0.41(-2.66%) |
Dec 03, 2007 | 15.29 | 15.62 | 15.18 | 15.27 | 5,700,654 | -0.17(-1.07%) |
Nov 30, 2007 | 15.18 | 15.57 | 15.09 | 15.43 | 7,124,848 | +0.37(+2.42%) |
Nov 29, 2007 | 15.16 | 15.18 | 14.71 | 15.07 | 5,943,813 | -0.08(-0.50%) |
Nov 28, 2007 | 14.87 | 15.18 | 14.87 | 15.14 | 7,858,943 | +0.27(+1.81%) |
Nov 27, 2007 | 14.76 | 15.03 | 14.56 | 14.87 | 6,405,430 | +0.25(+1.74%) |
Nov 26, 2007 | 15.20 | 15.20 | 14.58 | 14.62 | 5,475,495 | -0.30(-1.99%) |
Nov 23, 2007 | 14.49 | 14.98 | 14.49 | 14.91 | 2,979,548 | +0.49(+3.39%) |
Nov 21, 2007 | 15.16 | 15.24 | 14.39 | 14.43 | 10,736,485 | -0.89(-5.80%) |
Nov 20, 2007 | 15.39 | 15.69 | 15.05 | 15.31 | 8,374,919 | -0.02(-0.13%) |
Nov 19, 2007 | 15.98 | 16.07 | 15.28 | 15.34 | 8,182,570 | -0.74(-4.63%) |
Nov 16, 2007 | 16.29 | 16.94 | 15.91 | 16.08 | 5,632,503 | -0.13(-0.81%) |
Nov 15, 2007 | 16.18 | 16.46 | 16.09 | 16.21 | 5,765,807 | -0.01(-0.04%) |
Nov 14, 2007 | 16.42 | 16.73 | 16.15 | 16.22 | 6,546,854 | -0.08(-0.47%) |
Nov 13, 2007 | 15.84 | 16.33 | 15.71 | 16.29 | 6,294,497 | +0.52(+3.28%) |
Nov 12, 2007 | 16.11 | 16.22 | 15.71 | 15.78 | 8,277,852 | -0.19(-1.17%) |
Nov 09, 2007 | 16.09 | 16.20 | 15.93 | 15.96 | 6,753,686 | -0.32(-1.95%) |
Nov 08, 2007 | 16.18 | 16.35 | 15.98 | 16.28 | 8,297,701 | +0.17(+1.03%) |
Nov 07, 2007 | 16.28 | 16.44 | 16.11 | 16.11 | 6,491,648 | -0.47(-2.83%) |
Nov 06, 2007 | 16.21 | 16.69 | 16.18 | 16.58 | 3,285,947 | +0.36(+2.21%) |
Nov 05, 2007 | 16.16 | 16.40 | 16.01 | 16.22 | 4,678,436 | -0.03(-0.17%) |
Nov 02, 2007 | 16.24 | 16.43 | 15.90 | 16.25 | 5,083,877 | +0.15(+0.94%) |