Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 14.21 | 14.40 | 13.76 | 14.30 | 1,708,333 | +0.00(+0.00%) |
Jan 30, 2008 | 14.60 | 14.68 | 14.20 | 14.30 | 1,115,000 | -0.33(-2.27%) |
Jan 29, 2008 | 14.46 | 14.71 | 13.99 | 14.63 | 952,776 | +0.24(+1.70%) |
Jan 28, 2008 | 13.58 | 14.48 | 13.37 | 14.39 | 1,042,002 | +0.68(+4.98%) |
Jan 25, 2008 | 14.20 | 14.67 | 13.69 | 13.71 | 1,250,932 | -0.35(-2.50%) |
Jan 24, 2008 | 14.33 | 14.81 | 13.98 | 14.06 | 3,412,851 | -0.16(-1.10%) |
Jan 23, 2008 | 13.07 | 14.46 | 12.98 | 14.21 | 2,526,712 | +0.85(+6.38%) |
Jan 22, 2008 | 12.99 | 13.38 | 12.89 | 13.36 | 3,646,173 | +0.13(+0.95%) |
Jan 21, 2008 | 13.64 | 13.73 | 13.10 | 13.24 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 13.64 | 13.73 | 13.10 | 13.24 | 1,500,495 | -0.31(-2.27%) |
Jan 17, 2008 | 13.95 | 14.01 | 13.51 | 13.54 | 1,150,263 | -0.24(-1.73%) |
Jan 16, 2008 | 13.22 | 13.88 | 13.21 | 13.78 | 1,302,004 | +0.41(+3.05%) |
Jan 15, 2008 | 13.59 | 13.66 | 13.16 | 13.37 | 823,804 | -0.40(-2.91%) |
Jan 14, 2008 | 13.73 | 14.07 | 13.47 | 13.78 | 1,991,779 | +0.17(+1.24%) |
Jan 11, 2008 | 13.66 | 13.99 | 13.47 | 13.61 | 1,758,184 | -0.16(-1.14%) |
Jan 10, 2008 | 13.24 | 14.02 | 13.12 | 13.76 | 2,419,797 | +0.43(+3.24%) |
Jan 09, 2008 | 13.40 | 13.44 | 12.83 | 13.33 | 1,986,901 | +0.05(+0.38%) |
Jan 08, 2008 | 13.74 | 14.28 | 13.28 | 13.28 | 987,034 | -0.45(-3.24%) |
Jan 07, 2008 | 13.51 | 13.91 | 13.37 | 13.73 | 1,594,650 | +0.15(+1.11%) |
Jan 04, 2008 | 13.90 | 13.97 | 13.55 | 13.57 | 980,172 | -0.40(-2.87%) |
Jan 03, 2008 | 14.37 | 14.65 | 13.89 | 13.98 | 1,647,928 | -0.26(-1.85%) |
Jan 02, 2008 | 14.25 | 14.49 | 13.98 | 14.24 | 1,294,498 | +0.07(+0.49%) |
Jan 01, 2008 | 14.22 | 14.26 | 14.01 | 14.17 | 1,016,759 | +0.00(+0.00%) |
Dec 31, 2007 | 14.22 | 14.26 | 14.01 | 14.17 | 1,016,759 | -0.01(-0.09%) |
Dec 28, 2007 | 14.43 | 14.49 | 14.09 | 14.18 | 778,542 | -0.20(-1.39%) |
Dec 27, 2007 | 14.49 | 14.68 | 14.17 | 14.38 | 683,796 | -0.35(-2.38%) |
Dec 26, 2007 | 14.83 | 15.04 | 14.68 | 14.73 | 523,992 | -0.18(-1.22%) |
Dec 24, 2007 | 14.49 | 14.92 | 14.49 | 14.92 | 291,195 | +0.30(+2.06%) |
Dec 21, 2007 | 14.37 | 14.65 | 14.18 | 14.62 | 1,215,644 | +0.39(+2.73%) |
Dec 20, 2007 | 14.36 | 14.53 | 14.11 | 14.23 | 767,320 | -0.03(-0.22%) |
Dec 19, 2007 | 14.23 | 14.57 | 14.13 | 14.26 | 1,781,001 | +0.01(+0.09%) |
Dec 18, 2007 | 14.45 | 14.58 | 13.72 | 14.25 | 1,710,476 | +0.06(+0.44%) |
Dec 17, 2007 | 14.39 | 14.51 | 14.17 | 14.18 | 1,555,224 | -0.26(-1.82%) |
Dec 14, 2007 | 14.41 | 14.90 | 14.26 | 14.45 | 2,267,018 | +0.03(+0.22%) |
Dec 13, 2007 | 14.75 | 14.75 | 14.35 | 14.41 | 1,852,084 | -0.29(-2.00%) |
Dec 12, 2007 | 14.82 | 15.13 | 14.55 | 14.71 | 1,062,848 | +0.19(+1.34%) |
Dec 11, 2007 | 15.34 | 15.44 | 14.52 | 14.52 | 1,649,701 | -0.85(-5.55%) |
Dec 10, 2007 | 15.27 | 15.41 | 15.07 | 15.37 | 682,754 | +0.19(+1.24%) |
Dec 07, 2007 | 15.48 | 15.67 | 15.17 | 15.18 | 562,606 | -0.29(-1.90%) |
Dec 06, 2007 | 15.29 | 15.49 | 15.08 | 15.47 | 1,393,750 | +0.69(+4.66%) |
Dec 05, 2007 | 14.61 | 15.05 | 14.52 | 14.78 | 1,328,969 | +0.37(+2.57%) |
Dec 04, 2007 | 15.12 | 15.19 | 14.41 | 14.41 | 1,314,768 | -0.68(-4.49%) |
Dec 03, 2007 | 14.97 | 15.19 | 14.63 | 15.09 | 959,749 | +0.04(+0.29%) |
Nov 30, 2007 | 15.34 | 15.48 | 14.83 | 15.05 | 2,352,194 | -0.12(-0.79%) |
Nov 29, 2007 | 15.01 | 15.18 | 14.73 | 15.17 | 1,136,429 | +0.14(+0.92%) |
Nov 28, 2007 | 14.62 | 15.19 | 14.62 | 15.03 | 2,684,585 | +0.41(+2.83%) |
Nov 27, 2007 | 14.43 | 14.68 | 14.40 | 14.62 | 1,760,418 | +0.21(+1.48%) |
Nov 26, 2007 | 15.12 | 15.12 | 14.40 | 14.40 | 1,653,034 | -0.79(-5.20%) |
Nov 23, 2007 | 15.04 | 15.25 | 14.93 | 15.19 | 583,987 | +0.25(+1.68%) |
Nov 21, 2007 | 15.22 | 15.22 | 14.86 | 14.94 | 2,381,103 | -0.36(-2.38%) |
Nov 20, 2007 | 15.45 | 15.67 | 15.14 | 15.30 | 1,704,731 | -0.14(-0.93%) |
Nov 19, 2007 | 15.61 | 15.67 | 15.44 | 15.45 | 926,241 | -0.22(-1.40%) |
Nov 16, 2007 | 16.10 | 16.18 | 15.61 | 15.67 | 1,410,185 | -0.36(-2.27%) |
Nov 15, 2007 | 15.87 | 16.11 | 15.61 | 16.03 | 818,379 | +0.14(+0.87%) |
Nov 14, 2007 | 16.56 | 16.70 | 15.88 | 15.89 | 738,121 | -0.53(-3.24%) |
Nov 13, 2007 | 16.12 | 16.46 | 16.12 | 16.43 | 1,016,073 | +0.39(+2.46%) |
Nov 12, 2007 | 16.09 | 16.38 | 15.93 | 16.03 | 702,539 | -0.08(-0.51%) |
Nov 09, 2007 | 15.98 | 16.23 | 15.84 | 16.11 | 1,609,794 | +0.02(+0.12%) |
Nov 08, 2007 | 16.15 | 16.16 | 15.72 | 16.09 | 1,473,370 | +0.02(+0.12%) |
Nov 07, 2007 | 16.33 | 16.33 | 15.81 | 16.08 | 1,382,102 | -0.25(-1.54%) |
Nov 06, 2007 | 16.23 | 16.36 | 15.98 | 16.33 | 1,556,660 | +0.10(+0.62%) |
Nov 05, 2007 | 16.24 | 16.45 | 16.11 | 16.23 | 2,023,607 | +0.00(+0.00%) |
Nov 02, 2007 | 16.29 | 16.32 | 16.03 | 16.23 | 1,723,878 | -0.01(-0.08%) |