Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 12.27 | 13.12 | 12.16 | 12.64 | 6,343,652 | +0.43(+3.50%) |
Jan 30, 2008 | 12.56 | 12.64 | 12.04 | 12.21 | 1,843,661 | -0.21(-1.71%) |
Jan 29, 2008 | 11.96 | 12.43 | 11.78 | 12.42 | 1,612,911 | +0.75(+6.45%) |
Jan 28, 2008 | 11.90 | 12.07 | 11.58 | 11.67 | 2,242,861 | -0.38(-3.15%) |
Jan 25, 2008 | 12.18 | 12.28 | 11.92 | 12.05 | 4,836,106 | +0.26(+2.18%) |
Jan 24, 2008 | 11.72 | 12.45 | 11.55 | 11.79 | 2,989,637 | +0.35(+3.08%) |
Jan 23, 2008 | 10.64 | 11.53 | 10.24 | 11.44 | 4,000,733 | +0.47(+4.27%) |
Jan 22, 2008 | 11.17 | 11.17 | 9.867 | 10.97 | 5,075,910 | -0.67(-5.74%) |
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 | 3,686,300 | +0.46(+4.13%) |
Jan 17, 2008 | 11.93 | 12.20 | 10.92 | 11.18 | 4,730,370 | -0.79(-6.63%) |
Jan 16, 2008 | 12.47 | 12.47 | 11.29 | 11.97 | 4,294,574 | -0.43(-3.48%) |
Jan 15, 2008 | 13.15 | 13.16 | 12.35 | 12.40 | 3,863,159 | -0.71(-5.40%) |
Jan 14, 2008 | 13.29 | 13.39 | 13.09 | 13.11 | 985,213 | -0.23(-1.74%) |
Jan 11, 2008 | 14.11 | 14.11 | 13.17 | 13.35 | 1,177,992 | -0.70(-5.00%) |
Jan 10, 2008 | 13.54 | 14.09 | 13.42 | 14.05 | 2,099,340 | +0.46(+3.35%) |
Jan 09, 2008 | 13.51 | 13.62 | 13.36 | 13.59 | 1,248,093 | +0.07(+0.51%) |
Jan 08, 2008 | 13.60 | 13.71 | 13.42 | 13.52 | 856,732 | -0.11(-0.83%) |
Jan 07, 2008 | 13.66 | 13.83 | 13.49 | 13.64 | 991,639 | -0.01(-0.05%) |
Jan 04, 2008 | 14.00 | 14.00 | 13.48 | 13.64 | 2,185,460 | -0.47(-3.30%) |
Jan 03, 2008 | 14.11 | 14.20 | 13.97 | 14.11 | 1,195,225 | -0.05(-0.39%) |
Jan 02, 2008 | 14.19 | 14.32 | 13.96 | 14.16 | 1,156,377 | +0.07(+0.51%) |
Jan 01, 2008 | 14.20 | 14.30 | 14.04 | 14.09 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 14.20 | 14.30 | 14.04 | 14.09 | 732,265 | -0.15(-1.08%) |
Dec 28, 2007 | 14.31 | 14.38 | 14.10 | 14.25 | 715,908 | -0.04(-0.31%) |
Dec 27, 2007 | 13.95 | 14.37 | 13.92 | 14.29 | 915,404 | +0.38(+2.73%) |
Dec 26, 2007 | 14.15 | 14.17 | 13.73 | 13.91 | 498,302 | -0.24(-1.69%) |
Dec 24, 2007 | 14.08 | 14.16 | 13.93 | 14.15 | 249,443 | +0.19(+1.35%) |
Dec 21, 2007 | 13.62 | 13.99 | 13.44 | 13.96 | 1,159,298 | +0.22(+1.59%) |
Dec 20, 2007 | 13.94 | 14.00 | 13.67 | 13.74 | 1,006,536 | -0.16(-1.18%) |
Dec 19, 2007 | 13.93 | 14.00 | 13.69 | 13.91 | 1,129,070 | -0.01(-0.07%) |
Dec 18, 2007 | 14.01 | 14.11 | 13.67 | 13.92 | 1,670,160 | -0.05(-0.37%) |
Dec 17, 2007 | 13.97 | 14.36 | 13.86 | 13.97 | 1,978,022 | +0.04(+0.27%) |
Dec 14, 2007 | 13.57 | 13.96 | 13.57 | 13.93 | 2,426,903 | +0.22(+1.57%) |
Dec 13, 2007 | 13.60 | 13.94 | 13.58 | 13.71 | 2,157,948 | +0.03(+0.23%) |
Dec 12, 2007 | 13.57 | 13.79 | 13.49 | 13.68 | 2,141,153 | +0.13(+0.96%) |
Dec 11, 2007 | 13.50 | 13.78 | 13.43 | 13.55 | 2,521,014 | +0.02(+0.15%) |
Dec 10, 2007 | 13.11 | 13.71 | 12.92 | 13.53 | 3,102,941 | +0.60(+4.63%) |
Dec 07, 2007 | 13.60 | 13.60 | 12.63 | 12.93 | 8,760,896 | -0.54(-3.99%) |
Dec 06, 2007 | 12.85 | 13.47 | 12.84 | 13.47 | 2,457,046 | +0.67(+5.21%) |
Dec 05, 2007 | 12.93 | 13.15 | 12.67 | 12.80 | 2,329,696 | -0.11(-0.85%) |
Dec 04, 2007 | 12.72 | 12.94 | 12.46 | 12.91 | 2,491,805 | +0.01(+0.08%) |
Dec 03, 2007 | 12.95 | 13.07 | 12.65 | 12.90 | 1,347,435 | -0.15(-1.18%) |
Nov 30, 2007 | 13.27 | 13.51 | 12.91 | 13.06 | 1,502,794 | +0.08(+0.61%) |
Nov 29, 2007 | 13.17 | 13.55 | 12.92 | 12.98 | 2,494,434 | -0.41(-3.07%) |
Nov 28, 2007 | 13.03 | 13.51 | 12.91 | 13.39 | 1,552,475 | +0.36(+2.79%) |
Nov 27, 2007 | 12.68 | 13.08 | 12.67 | 13.03 | 1,095,039 | +0.25(+1.93%) |
Nov 26, 2007 | 13.39 | 13.39 | 12.75 | 12.78 | 1,540,181 | -0.75(-5.52%) |
Nov 23, 2007 | 13.10 | 13.56 | 12.89 | 13.53 | 371,299 | +0.79(+6.21%) |
Nov 21, 2007 | 13.11 | 13.15 | 12.46 | 12.74 | 1,922,233 | -0.57(-4.30%) |
Nov 20, 2007 | 13.30 | 13.53 | 13.09 | 13.31 | 1,562,088 | +0.04(+0.28%) |
Nov 19, 2007 | 14.00 | 14.19 | 13.23 | 13.27 | 1,936,478 | -0.98(-6.89%) |
Nov 16, 2007 | 14.24 | 14.57 | 13.87 | 14.25 | 1,399,979 | +0.23(+1.64%) |
Nov 15, 2007 | 14.50 | 15.02 | 13.76 | 14.02 | 861,660 | -0.19(-1.35%) |
Nov 14, 2007 | 13.88 | 14.45 | 13.88 | 14.21 | 1,951,734 | +0.40(+2.87%) |
Nov 13, 2007 | 13.85 | 13.94 | 13.47 | 13.82 | 1,711,637 | +0.28(+2.07%) |
Nov 12, 2007 | 13.88 | 13.99 | 13.52 | 13.54 | 1,439,411 | -0.22(-1.57%) |
Nov 09, 2007 | 14.06 | 14.12 | 13.58 | 13.75 | 1,141,481 | -0.42(-2.97%) |
Nov 08, 2007 | 14.08 | 14.43 | 13.64 | 14.17 | 1,351,492 | -0.16(-1.10%) |
Nov 07, 2007 | 14.56 | 14.77 | 14.23 | 14.33 | 1,058,820 | -0.32(-2.17%) |
Nov 06, 2007 | 14.39 | 14.81 | 14.33 | 14.65 | 1,387,419 | +0.18(+1.28%) |
Nov 05, 2007 | 14.61 | 14.88 | 14.06 | 14.46 | 2,748,790 | -0.58(-3.85%) |
Nov 02, 2007 | 15.66 | 15.91 | 14.93 | 15.04 | 1,823,799 | -0.28(-1.85%) |