Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 12.27 | 13.12 | 12.16 | 12.64 | 6,342,062 | +0.43(+3.50%) |
Jan 30, 2008 | 12.57 | 12.65 | 12.04 | 12.22 | 1,843,199 | -0.21(-1.71%) |
Jan 29, 2008 | 11.97 | 12.43 | 11.78 | 12.43 | 1,612,507 | +0.75(+6.45%) |
Jan 28, 2008 | 11.91 | 12.07 | 11.58 | 11.67 | 2,242,299 | -0.38(-3.15%) |
Jan 25, 2008 | 12.18 | 12.29 | 11.92 | 12.05 | 4,834,894 | +0.26(+2.18%) |
Jan 24, 2008 | 11.73 | 12.45 | 11.56 | 11.80 | 2,988,888 | +0.35(+3.08%) |
Jan 23, 2008 | 10.64 | 11.54 | 10.25 | 11.44 | 3,999,730 | +0.47(+4.27%) |
Jan 22, 2008 | 11.18 | 11.18 | 9.869 | 10.98 | 5,074,638 | -0.67(-5.73%) |
Jan 21, 2008 | 11.29 | 11.88 | 11.29 | 11.64 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 11.29 | 11.88 | 11.29 | 11.64 | 3,685,376 | +0.46(+4.13%) |
Jan 17, 2008 | 11.93 | 12.20 | 10.92 | 11.18 | 4,729,184 | -0.79(-6.63%) |
Jan 16, 2008 | 12.48 | 12.48 | 11.29 | 11.98 | 4,293,498 | -0.43(-3.48%) |
Jan 15, 2008 | 13.15 | 13.16 | 12.36 | 12.41 | 3,862,191 | -0.71(-5.40%) |
Jan 14, 2008 | 13.29 | 13.40 | 13.10 | 13.12 | 984,966 | -0.23(-1.74%) |
Jan 11, 2008 | 14.11 | 14.11 | 13.17 | 13.35 | 1,177,696 | -0.70(-5.00%) |
Jan 10, 2008 | 13.54 | 14.10 | 13.43 | 14.05 | 2,098,814 | +0.46(+3.35%) |
Jan 09, 2008 | 13.51 | 13.63 | 13.36 | 13.60 | 1,247,780 | +0.07(+0.51%) |
Jan 08, 2008 | 13.60 | 13.71 | 13.42 | 13.53 | 856,518 | -0.11(-0.83%) |
Jan 07, 2008 | 13.66 | 13.83 | 13.49 | 13.64 | 991,391 | -0.01(-0.05%) |
Jan 04, 2008 | 14.01 | 14.01 | 13.49 | 13.65 | 2,184,912 | -0.47(-3.30%) |
Jan 03, 2008 | 14.11 | 14.20 | 13.98 | 14.11 | 1,194,925 | -0.05(-0.39%) |
Jan 02, 2008 | 14.19 | 14.33 | 13.97 | 14.17 | 1,156,087 | +0.07(+0.51%) |
Jan 01, 2008 | 14.21 | 14.30 | 14.05 | 14.10 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 14.21 | 14.30 | 14.05 | 14.10 | 732,081 | -0.15(-1.08%) |
Dec 28, 2007 | 14.31 | 14.38 | 14.10 | 14.25 | 715,729 | -0.04(-0.31%) |
Dec 27, 2007 | 13.95 | 14.38 | 13.92 | 14.29 | 915,175 | +0.38(+2.73%) |
Dec 26, 2007 | 14.15 | 14.17 | 13.73 | 13.91 | 498,177 | -0.24(-1.69%) |
Dec 24, 2007 | 14.08 | 14.17 | 13.94 | 14.15 | 249,380 | +0.19(+1.35%) |
Dec 21, 2007 | 13.62 | 13.99 | 13.44 | 13.96 | 1,159,007 | +0.22(+1.59%) |
Dec 20, 2007 | 13.94 | 14.00 | 13.67 | 13.75 | 1,006,284 | -0.16(-1.18%) |
Dec 19, 2007 | 13.93 | 14.01 | 13.70 | 13.91 | 1,128,787 | -0.01(-0.07%) |
Dec 18, 2007 | 14.02 | 14.12 | 13.68 | 13.92 | 1,669,742 | -0.05(-0.37%) |
Dec 17, 2007 | 13.98 | 14.36 | 13.86 | 13.97 | 1,977,526 | +0.04(+0.27%) |
Dec 14, 2007 | 13.57 | 13.97 | 13.57 | 13.93 | 2,426,295 | +0.22(+1.57%) |
Dec 13, 2007 | 13.61 | 13.94 | 13.58 | 13.72 | 2,157,407 | +0.03(+0.23%) |
Dec 12, 2007 | 13.57 | 13.80 | 13.50 | 13.69 | 2,140,616 | +0.13(+0.96%) |
Dec 11, 2007 | 13.50 | 13.78 | 13.43 | 13.56 | 2,520,382 | +0.02(+0.15%) |
Dec 10, 2007 | 13.12 | 13.71 | 12.92 | 13.54 | 3,102,164 | +0.60(+4.63%) |
Dec 07, 2007 | 13.60 | 13.60 | 12.63 | 12.94 | 8,758,701 | -0.54(-3.99%) |
Dec 06, 2007 | 12.85 | 13.48 | 12.85 | 13.48 | 2,456,431 | +0.67(+5.21%) |
Dec 05, 2007 | 12.93 | 13.15 | 12.67 | 12.81 | 2,329,112 | -0.11(-0.85%) |
Dec 04, 2007 | 12.73 | 12.94 | 12.46 | 12.92 | 2,491,180 | +0.01(+0.08%) |
Dec 03, 2007 | 12.95 | 13.07 | 12.66 | 12.91 | 1,347,097 | -0.15(-1.18%) |
Nov 30, 2007 | 13.27 | 13.51 | 12.91 | 13.06 | 1,502,417 | +0.08(+0.61%) |
Nov 29, 2007 | 13.17 | 13.56 | 12.92 | 12.98 | 2,493,808 | -0.41(-3.07%) |
Nov 28, 2007 | 13.03 | 13.51 | 12.92 | 13.39 | 1,552,086 | +0.36(+2.79%) |
Nov 27, 2007 | 12.69 | 13.08 | 12.68 | 13.03 | 1,094,764 | +0.25(+1.93%) |
Nov 26, 2007 | 13.40 | 13.40 | 12.76 | 12.78 | 1,539,795 | -0.75(-5.52%) |
Nov 23, 2007 | 13.10 | 13.56 | 12.89 | 13.53 | 371,206 | +0.79(+6.21%) |
Nov 21, 2007 | 13.12 | 13.15 | 12.46 | 12.74 | 1,921,751 | -0.57(-4.30%) |
Nov 20, 2007 | 13.30 | 13.53 | 13.09 | 13.31 | 1,561,696 | +0.04(+0.28%) |
Nov 19, 2007 | 14.00 | 14.19 | 13.23 | 13.27 | 1,935,992 | -0.98(-6.89%) |
Nov 16, 2007 | 14.24 | 14.57 | 13.88 | 14.26 | 1,399,628 | +0.23(+1.64%) |
Nov 15, 2007 | 14.51 | 15.03 | 13.77 | 14.03 | 861,444 | -0.19(-1.35%) |
Nov 14, 2007 | 13.89 | 14.46 | 13.89 | 14.22 | 1,951,244 | +0.40(+2.87%) |
Nov 13, 2007 | 13.85 | 13.94 | 13.48 | 13.82 | 1,711,208 | +0.28(+2.07%) |
Nov 12, 2007 | 13.88 | 13.99 | 13.52 | 13.54 | 1,439,050 | -0.22(-1.57%) |
Nov 09, 2007 | 14.06 | 14.12 | 13.58 | 13.76 | 1,141,195 | -0.42(-2.97%) |
Nov 08, 2007 | 14.08 | 14.43 | 13.65 | 14.18 | 1,351,153 | -0.16(-1.10%) |
Nov 07, 2007 | 14.56 | 14.77 | 14.24 | 14.33 | 1,058,554 | -0.32(-2.17%) |
Nov 06, 2007 | 14.39 | 14.81 | 14.33 | 14.65 | 1,387,071 | +0.18(+1.28%) |
Nov 05, 2007 | 14.61 | 14.88 | 14.07 | 14.47 | 2,748,101 | -0.58(-3.85%) |
Nov 02, 2007 | 15.66 | 15.91 | 14.94 | 15.05 | 1,823,342 | -0.28(-1.85%) |