Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 14.12 | 14.40 | 13.87 | 14.26 | 12,063,181 | +0.04(+0.30%) |
Jan 30, 2008 | 14.40 | 14.61 | 14.20 | 14.22 | 9,797,346 | -0.16(-1.10%) |
Jan 29, 2008 | 14.24 | 14.39 | 14.11 | 14.38 | 6,870,763 | +0.31(+2.22%) |
Jan 28, 2008 | 13.84 | 14.07 | 13.74 | 14.07 | 12,021,071 | +0.20(+1.44%) |
Jan 25, 2008 | 14.33 | 14.33 | 13.77 | 13.87 | 10,661,717 | -0.25(-1.79%) |
Jan 24, 2008 | 14.22 | 14.28 | 13.91 | 14.12 | 6,430,359 | +0.06(+0.42%) |
Jan 23, 2008 | 12.89 | 14.08 | 12.89 | 14.06 | 11,277,428 | +0.74(+5.55%) |
Jan 22, 2008 | 12.44 | 13.42 | 12.44 | 13.32 | 11,548,885 | +0.09(+0.70%) |
Jan 21, 2008 | 13.23 | 13.23 | 13.23 | 13.23 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 13.50 | 13.56 | 13.08 | 13.23 | 7,040,825 | -0.12(-0.87%) |
Jan 17, 2008 | 13.48 | 13.85 | 13.29 | 13.35 | 7,862,056 | -0.31(-2.28%) |
Jan 16, 2008 | 13.44 | 13.80 | 13.27 | 13.66 | 6,284,124 | +0.15(+1.09%) |
Jan 15, 2008 | 13.72 | 13.72 | 13.51 | 13.51 | 7,124,351 | -0.24(-1.72%) |
Jan 14, 2008 | 14.24 | 14.24 | 13.72 | 13.75 | 3,956,079 | -0.28(-1.97%) |
Jan 11, 2008 | 13.93 | 14.19 | 13.77 | 14.02 | 5,490,231 | -0.10(-0.69%) |
Jan 10, 2008 | 13.90 | 14.23 | 13.71 | 14.12 | 6,280,840 | +0.30(+2.15%) |
Jan 09, 2008 | 13.68 | 13.90 | 13.57 | 13.82 | 8,111,306 | +0.19(+1.39%) |
Jan 08, 2008 | 13.83 | 14.07 | 13.61 | 13.63 | 12,535,456 | -0.14(-1.04%) |
Jan 07, 2008 | 14.03 | 14.24 | 13.65 | 13.77 | 21,760,688 | -0.34(-2.39%) |
Jan 04, 2008 | 14.32 | 14.33 | 14.08 | 14.11 | 4,819,060 | -0.33(-2.28%) |
Jan 03, 2008 | 14.52 | 14.55 | 14.26 | 14.44 | 4,185,328 | -0.05(-0.32%) |
Jan 02, 2008 | 14.73 | 14.74 | 14.42 | 14.49 | 4,235,164 | -0.25(-1.70%) |
Jan 01, 2008 | 14.74 | 14.74 | 14.74 | 14.74 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 14.90 | 14.93 | 14.73 | 14.74 | 1,508,602 | -0.12(-0.79%) |
Dec 28, 2007 | 14.85 | 14.94 | 14.81 | 14.86 | 1,967,479 | +0.12(+0.79%) |
Dec 27, 2007 | 14.85 | 14.90 | 14.72 | 14.74 | 9,384,955 | -0.04(-0.27%) |
Dec 26, 2007 | 14.87 | 14.87 | 14.75 | 14.78 | 1,258,731 | -0.14(-0.96%) |
Dec 24, 2007 | 14.76 | 14.94 | 14.75 | 14.92 | 1,435,295 | +0.21(+1.40%) |
Dec 21, 2007 | 14.40 | 14.73 | 14.40 | 14.72 | 5,497,693 | +0.21(+1.44%) |
Dec 20, 2007 | 14.95 | 14.97 | 14.50 | 14.51 | 6,260,269 | -0.22(-1.47%) |
Dec 19, 2007 | 14.78 | 14.94 | 14.71 | 14.72 | 4,986,810 | -0.01(-0.10%) |
Dec 18, 2007 | 14.78 | 14.84 | 14.59 | 14.74 | 4,216,696 | -0.01(-0.09%) |
Dec 17, 2007 | 14.96 | 15.10 | 14.75 | 14.75 | 4,007,848 | -0.24(-1.63%) |
Dec 14, 2007 | 14.89 | 15.10 | 14.81 | 15.00 | 4,030,597 | -0.05(-0.32%) |
Dec 13, 2007 | 14.99 | 15.09 | 14.82 | 15.05 | 14,429,899 | -0.04(-0.29%) |
Dec 12, 2007 | 15.39 | 15.40 | 14.93 | 15.09 | 9,374,100 | +0.03(+0.20%) |
Dec 11, 2007 | 15.25 | 15.53 | 15.03 | 15.06 | 5,812,223 | -0.29(-1.88%) |
Dec 10, 2007 | 15.26 | 15.39 | 15.25 | 15.35 | 3,599,334 | +0.09(+0.62%) |
Dec 07, 2007 | 15.27 | 15.36 | 15.12 | 15.25 | 3,777,754 | +0.16(+1.06%) |
Dec 06, 2007 | 15.37 | 15.37 | 14.97 | 15.09 | 6,836,248 | -0.19(-1.27%) |
Dec 05, 2007 | 15.48 | 15.50 | 15.14 | 15.29 | 5,093,304 | -0.06(-0.40%) |
Dec 04, 2007 | 15.49 | 15.49 | 15.28 | 15.35 | 5,721,402 | -0.31(-1.99%) |
Dec 03, 2007 | 15.59 | 15.73 | 15.56 | 15.66 | 6,332,793 | -0.11(-0.69%) |
Nov 30, 2007 | 15.39 | 15.79 | 15.32 | 15.77 | 11,647,823 | +0.64(+4.22%) |
Nov 29, 2007 | 15.08 | 15.36 | 15.02 | 15.13 | 11,796,716 | +0.05(+0.33%) |
Nov 28, 2007 | 14.29 | 15.14 | 14.29 | 15.08 | 11,730,633 | +0.85(+5.98%) |
Nov 27, 2007 | 13.68 | 14.26 | 13.68 | 14.23 | 7,198,356 | +0.54(+3.97%) |
Nov 26, 2007 | 14.18 | 14.18 | 13.67 | 13.69 | 4,381,822 | -0.39(-2.74%) |
Nov 23, 2007 | 14.04 | 14.15 | 13.98 | 14.07 | 1,547,242 | +0.19(+1.34%) |
Nov 21, 2007 | 13.85 | 13.99 | 13.78 | 13.89 | 5,138,874 | -0.29(-2.06%) |
Nov 20, 2007 | 14.03 | 14.29 | 13.91 | 14.18 | 8,384,919 | +0.07(+0.48%) |
Nov 19, 2007 | 14.26 | 14.34 | 14.04 | 14.11 | 4,652,653 | -0.27(-1.88%) |
Nov 16, 2007 | 14.23 | 14.39 | 14.11 | 14.38 | 7,770,480 | +0.19(+1.35%) |
Nov 15, 2007 | 14.53 | 14.59 | 14.12 | 14.19 | 8,533,014 | -0.53(-3.62%) |
Nov 14, 2007 | 14.98 | 15.19 | 14.71 | 14.72 | 7,668,809 | -0.08(-0.54%) |
Nov 13, 2007 | 14.73 | 14.85 | 14.52 | 14.80 | 8,162,291 | +0.39(+2.67%) |
Nov 12, 2007 | 14.72 | 14.80 | 14.40 | 14.42 | 8,432,743 | -0.40(-2.67%) |
Nov 09, 2007 | 14.71 | 15.13 | 14.71 | 14.81 | 22,251,028 | -0.31(-2.02%) |
Nov 08, 2007 | 15.33 | 15.48 | 14.77 | 15.12 | 13,232,823 | -0.22(-1.46%) |
Nov 07, 2007 | 15.76 | 15.84 | 15.33 | 15.34 | 10,473,287 | -0.46(-2.89%) |
Nov 06, 2007 | 15.87 | 15.89 | 15.68 | 15.80 | 27,125,368 | +0.12(+0.75%) |
Nov 05, 2007 | 15.39 | 15.80 | 15.39 | 15.68 | 6,004,374 | +0.03(+0.16%) |
Nov 02, 2007 | 15.82 | 15.82 | 15.49 | 15.66 | 10,966,907 | +0.19(+1.24%) |