Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 13.95 | 14.91 | 13.95 | 14.75 | 4,446,693 | +0.59(+4.15%) |
Jan 30, 2008 | 13.99 | 14.61 | 13.96 | 14.16 | 5,416,691 | +0.12(+0.87%) |
Jan 29, 2008 | 14.17 | 14.52 | 13.88 | 14.04 | 5,467,536 | -0.09(-0.62%) |
Jan 28, 2008 | 14.22 | 14.64 | 13.95 | 14.13 | 3,743,791 | -0.09(-0.62%) |
Jan 25, 2008 | 14.03 | 14.47 | 13.65 | 14.22 | 3,526,827 | +0.19(+1.38%) |
Jan 24, 2008 | 14.02 | 14.22 | 13.68 | 14.02 | 3,606,500 | +0.01(+0.06%) |
Jan 23, 2008 | 12.46 | 14.24 | 12.28 | 14.02 | 3,800,020 | +0.99(+7.61%) |
Jan 22, 2008 | 12.02 | 13.50 | 12.02 | 13.02 | 5,181,333 | -0.25(-1.92%) |
Jan 21, 2008 | 13.66 | 13.72 | 13.04 | 13.28 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 13.66 | 13.72 | 13.04 | 13.28 | 2,757,200 | -0.04(-0.33%) |
Jan 17, 2008 | 14.12 | 14.45 | 12.88 | 13.32 | 5,301,160 | -0.71(-5.06%) |
Jan 16, 2008 | 14.03 | 14.23 | 13.01 | 14.03 | 7,040,410 | +0.02(+0.13%) |
Jan 15, 2008 | 13.46 | 14.42 | 13.42 | 14.02 | 7,783,397 | +0.60(+4.44%) |
Jan 14, 2008 | 13.77 | 13.90 | 13.11 | 13.42 | 3,778,145 | -0.16(-1.16%) |
Jan 11, 2008 | 14.21 | 14.47 | 12.95 | 13.58 | 8,372,805 | -0.44(-3.13%) |
Jan 10, 2008 | 12.33 | 14.85 | 12.10 | 14.02 | 20,463,934 | +2.16(+18.20%) |
Jan 09, 2008 | 11.05 | 12.15 | 10.31 | 11.86 | 9,532,734 | +1.53(+14.87%) |
Jan 08, 2008 | 11.67 | 11.88 | 10.09 | 10.32 | 10,616,049 | -1.42(-12.10%) |
Jan 07, 2008 | 11.78 | 12.05 | 11.24 | 11.74 | 4,712,435 | +0.02(+0.15%) |
Jan 04, 2008 | 11.74 | 11.95 | 11.10 | 11.73 | 8,867,382 | -0.25(-2.05%) |
Jan 03, 2008 | 12.01 | 12.25 | 11.84 | 11.97 | 8,808,672 | -0.12(-1.02%) |
Jan 02, 2008 | 12.92 | 12.97 | 11.91 | 12.09 | 7,241,991 | -0.96(-7.39%) |
Jan 01, 2008 | 12.84 | 13.38 | 12.72 | 13.06 | 3,173,670 | +0.00(+0.00%) |
Dec 31, 2007 | 12.84 | 13.38 | 12.72 | 13.06 | 3,173,670 | +0.25(+1.99%) |
Dec 28, 2007 | 12.68 | 13.02 | 12.52 | 12.81 | 3,045,743 | +0.16(+1.25%) |
Dec 27, 2007 | 12.92 | 12.92 | 12.45 | 12.65 | 3,516,902 | -0.32(-2.44%) |
Dec 26, 2007 | 13.16 | 13.16 | 12.69 | 12.96 | 2,053,452 | -0.29(-2.18%) |
Dec 24, 2007 | 13.24 | 13.55 | 12.88 | 13.25 | 1,530,871 | +0.03(+0.20%) |
Dec 21, 2007 | 12.60 | 13.31 | 12.38 | 13.23 | 3,905,513 | +0.61(+4.87%) |
Dec 20, 2007 | 12.94 | 13.09 | 12.34 | 12.61 | 4,219,787 | -0.32(-2.44%) |
Dec 19, 2007 | 12.52 | 13.05 | 12.31 | 12.93 | 3,286,135 | +0.50(+4.02%) |
Dec 18, 2007 | 12.89 | 12.92 | 12.38 | 12.43 | 5,819,386 | -0.32(-2.48%) |
Dec 17, 2007 | 13.69 | 13.71 | 12.72 | 12.74 | 5,650,576 | -0.94(-6.86%) |
Dec 14, 2007 | 13.65 | 13.88 | 12.67 | 13.68 | 5,478,302 | +0.22(+1.63%) |
Dec 13, 2007 | 13.64 | 14.43 | 13.10 | 13.46 | 7,491,120 | -0.34(-2.48%) |
Dec 12, 2007 | 15.09 | 15.09 | 13.01 | 13.81 | 8,550,416 | -1.13(-7.58%) |
Dec 11, 2007 | 16.09 | 16.09 | 14.88 | 14.94 | 3,664,050 | -1.06(-6.63%) |
Dec 10, 2007 | 16.54 | 16.54 | 15.88 | 16.00 | 3,123,665 | -0.40(-2.46%) |
Dec 07, 2007 | 16.23 | 17.06 | 16.23 | 16.40 | 5,238,412 | +0.28(+1.74%) |
Dec 06, 2007 | 16.07 | 16.47 | 15.96 | 16.12 | 3,280,170 | +0.07(+0.44%) |
Dec 05, 2007 | 16.36 | 16.46 | 15.98 | 16.05 | 2,481,328 | -0.27(-1.67%) |
Dec 04, 2007 | 16.36 | 16.65 | 15.66 | 16.32 | 7,228,325 | -0.85(-4.95%) |
Dec 03, 2007 | 17.32 | 17.54 | 16.61 | 17.17 | 3,065,642 | -0.16(-0.91%) |
Nov 30, 2007 | 16.82 | 17.43 | 16.73 | 17.33 | 7,919,849 | +0.99(+6.07%) |
Nov 29, 2007 | 16.39 | 16.81 | 15.89 | 16.34 | 4,043,783 | -0.12(-0.75%) |
Nov 28, 2007 | 15.50 | 16.68 | 15.31 | 16.46 | 6,181,664 | +1.06(+6.89%) |
Nov 27, 2007 | 15.96 | 16.13 | 15.13 | 15.40 | 2,972,680 | +0.07(+0.46%) |
Nov 26, 2007 | 16.09 | 16.21 | 15.15 | 15.33 | 2,873,858 | -0.59(-3.69%) |
Nov 23, 2007 | 16.01 | 16.28 | 15.82 | 15.92 | 1,275,326 | +0.21(+1.34%) |
Nov 21, 2007 | 15.00 | 15.88 | 14.27 | 15.71 | 5,407,587 | +0.40(+2.64%) |
Nov 20, 2007 | 16.43 | 16.53 | 14.94 | 15.30 | 6,806,572 | -1.37(-8.21%) |
Nov 19, 2007 | 17.10 | 17.32 | 16.57 | 16.67 | 4,109,979 | -0.84(-4.81%) |
Nov 16, 2007 | 17.46 | 17.97 | 16.89 | 17.52 | 6,968,266 | +0.11(+0.66%) |
Nov 15, 2007 | 17.12 | 17.95 | 16.80 | 17.40 | 9,454,158 | +0.28(+1.64%) |
Nov 14, 2007 | 16.40 | 18.51 | 15.67 | 17.12 | 19,784,656 | +0.68(+4.11%) |
Nov 13, 2007 | 16.08 | 16.77 | 15.86 | 16.45 | 3,917,208 | +0.76(+4.87%) |
Nov 12, 2007 | 14.81 | 15.75 | 14.71 | 15.68 | 5,390,446 | +1.21(+8.36%) |
Nov 09, 2007 | 14.47 | 15.03 | 14.38 | 14.47 | 4,275,456 | -0.44(-2.94%) |
Nov 08, 2007 | 15.30 | 15.38 | 14.21 | 14.91 | 8,426,342 | -0.39(-2.58%) |
Nov 07, 2007 | 16.20 | 16.22 | 14.88 | 15.30 | 7,884,598 | -0.93(-5.73%) |
Nov 06, 2007 | 17.10 | 17.41 | 15.89 | 16.23 | 3,571,036 | -0.88(-5.13%) |
Nov 05, 2007 | 17.37 | 17.62 | 16.90 | 17.11 | 1,862,831 | -0.37(-2.11%) |
Nov 02, 2007 | 17.73 | 17.80 | 17.26 | 17.48 | 1,850,689 | -0.24(-1.34%) |