Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 15.41 | 16.17 | 15.11 | 16.01 | 13,084,969 | +0.32(+2.07%) |
Jan 30, 2008 | 15.70 | 16.17 | 15.50 | 15.68 | 11,653,138 | -0.06(-0.35%) |
Jan 29, 2008 | 15.83 | 15.85 | 15.41 | 15.74 | 7,478,732 | +0.01(+0.04%) |
Jan 28, 2008 | 15.31 | 15.74 | 14.95 | 15.73 | 7,779,232 | +0.40(+2.64%) |
Jan 25, 2008 | 15.56 | 16.52 | 15.01 | 15.33 | 10,441,131 | -0.06(-0.36%) |
Jan 24, 2008 | 15.66 | 15.79 | 15.09 | 15.38 | 10,744,991 | -0.22(-1.41%) |
Jan 23, 2008 | 14.01 | 16.15 | 13.83 | 15.60 | 19,583,170 | +1.06(+7.28%) |
Jan 22, 2008 | 11.94 | 15.00 | 11.63 | 14.54 | 21,606,816 | +1.62(+12.56%) |
Jan 21, 2008 | 13.20 | 13.42 | 12.68 | 12.92 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 13.20 | 13.42 | 12.68 | 12.92 | 13,215,127 | -0.17(-1.26%) |
Jan 17, 2008 | 13.84 | 13.87 | 13.03 | 13.09 | 9,276,183 | -0.69(-4.98%) |
Jan 16, 2008 | 13.42 | 13.97 | 13.34 | 13.77 | 11,874,542 | +0.31(+2.27%) |
Jan 15, 2008 | 14.29 | 14.29 | 13.37 | 13.47 | 10,830,973 | -0.99(-6.82%) |
Jan 14, 2008 | 14.37 | 14.46 | 14.08 | 14.45 | 7,863,580 | +0.23(+1.59%) |
Jan 11, 2008 | 13.97 | 14.59 | 13.78 | 14.22 | 8,770,558 | +0.11(+0.78%) |
Jan 10, 2008 | 13.58 | 14.41 | 13.30 | 14.11 | 11,635,416 | +0.39(+2.86%) |
Jan 09, 2008 | 13.17 | 13.76 | 13.04 | 13.72 | 10,470,191 | +0.55(+4.18%) |
Jan 08, 2008 | 13.70 | 13.74 | 13.15 | 13.17 | 13,202,629 | -0.44(-3.24%) |
Jan 07, 2008 | 13.43 | 13.84 | 13.33 | 13.61 | 7,384,547 | +0.24(+1.79%) |
Jan 04, 2008 | 13.78 | 13.78 | 13.29 | 13.37 | 8,694,567 | -0.51(-3.66%) |
Jan 03, 2008 | 13.99 | 14.11 | 13.85 | 13.88 | 6,690,899 | -0.08(-0.57%) |
Jan 02, 2008 | 14.41 | 14.43 | 13.92 | 13.96 | 9,161,666 | -0.40(-2.77%) |
Jan 01, 2008 | 14.41 | 14.54 | 14.08 | 14.36 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 14.41 | 14.54 | 14.08 | 14.36 | 5,075,030 | -0.12(-0.85%) |
Dec 28, 2007 | 14.65 | 14.71 | 14.42 | 14.48 | 4,781,282 | -0.01(-0.04%) |
Dec 27, 2007 | 14.64 | 14.66 | 14.45 | 14.49 | 6,261,446 | -0.16(-1.09%) |
Dec 26, 2007 | 14.46 | 14.85 | 14.30 | 14.65 | 6,134,793 | +0.11(+0.76%) |
Dec 24, 2007 | 14.27 | 14.56 | 14.27 | 14.54 | 4,164,198 | +0.17(+1.19%) |
Dec 21, 2007 | 12.88 | 14.37 | 12.88 | 14.37 | 17,306,022 | +0.95(+7.07%) |
Dec 20, 2007 | 13.79 | 13.79 | 13.20 | 13.42 | 8,962,110 | -0.24(-1.79%) |
Dec 19, 2007 | 13.85 | 13.94 | 13.56 | 13.66 | 7,389,759 | -0.10(-0.76%) |
Dec 18, 2007 | 13.89 | 13.99 | 13.38 | 13.77 | 7,246,364 | +0.00(+0.00%) |
Dec 17, 2007 | 13.80 | 14.02 | 13.64 | 13.77 | 8,830,899 | -0.12(-0.84%) |
Dec 14, 2007 | 14.12 | 14.22 | 13.82 | 13.88 | 6,758,597 | -0.33(-2.33%) |
Dec 13, 2007 | 14.13 | 14.28 | 13.70 | 14.21 | 8,938,489 | +0.00(+0.00%) |
Dec 12, 2007 | 15.17 | 15.50 | 13.91 | 14.21 | 13,032,246 | -0.55(-3.73%) |
Dec 11, 2007 | 15.85 | 15.85 | 14.73 | 14.76 | 9,603,781 | -1.09(-6.88%) |
Dec 10, 2007 | 15.49 | 16.05 | 15.48 | 15.85 | 4,833,757 | +0.37(+2.41%) |
Dec 07, 2007 | 15.78 | 15.92 | 15.40 | 15.48 | 6,814,672 | -0.30(-1.90%) |
Dec 06, 2007 | 15.42 | 15.82 | 15.24 | 15.78 | 8,204,644 | +0.36(+2.30%) |
Dec 05, 2007 | 15.39 | 15.64 | 15.19 | 15.43 | 6,715,839 | +0.15(+0.96%) |
Dec 04, 2007 | 15.62 | 15.73 | 15.27 | 15.28 | 6,008,126 | -0.44(-2.80%) |
Dec 03, 2007 | 16.20 | 16.20 | 15.68 | 15.72 | 7,016,963 | -0.41(-2.54%) |
Nov 30, 2007 | 16.04 | 16.52 | 15.95 | 16.13 | 8,258,625 | +0.56(+3.58%) |
Nov 29, 2007 | 15.88 | 15.88 | 15.31 | 15.57 | 5,315,408 | -0.33(-2.08%) |
Nov 28, 2007 | 15.09 | 15.94 | 14.99 | 15.90 | 7,544,638 | +0.96(+6.39%) |
Nov 27, 2007 | 14.57 | 15.06 | 14.53 | 14.95 | 8,062,318 | +0.58(+4.01%) |
Nov 26, 2007 | 15.37 | 15.38 | 14.34 | 14.37 | 5,624,503 | -0.97(-6.31%) |
Nov 23, 2007 | 15.32 | 15.49 | 15.00 | 15.34 | 2,489,530 | +0.29(+1.91%) |
Nov 21, 2007 | 14.95 | 15.39 | 14.62 | 15.05 | 6,676,674 | -0.06(-0.36%) |
Nov 20, 2007 | 15.31 | 15.65 | 14.59 | 15.11 | 8,204,381 | -0.21(-1.40%) |
Nov 19, 2007 | 15.49 | 15.58 | 14.96 | 15.32 | 6,701,736 | -0.29(-1.88%) |
Nov 16, 2007 | 15.99 | 15.99 | 15.50 | 15.62 | 6,317,977 | -0.23(-1.47%) |
Nov 15, 2007 | 16.59 | 16.61 | 15.71 | 15.85 | 7,165,743 | -0.77(-4.61%) |
Nov 14, 2007 | 17.16 | 17.46 | 16.59 | 16.61 | 4,482,464 | -0.48(-2.83%) |
Nov 13, 2007 | 16.51 | 17.13 | 16.48 | 17.10 | 6,018,560 | +0.72(+4.37%) |
Nov 12, 2007 | 16.23 | 17.01 | 16.16 | 16.38 | 5,787,795 | +0.15(+0.94%) |
Nov 09, 2007 | 15.92 | 16.63 | 15.69 | 16.23 | 8,151,503 | +0.10(+0.61%) |
Nov 08, 2007 | 15.76 | 16.18 | 15.58 | 16.13 | 9,794,618 | +0.39(+2.45%) |
Nov 07, 2007 | 16.33 | 16.47 | 15.69 | 15.74 | 7,534,919 | -0.94(-5.65%) |
Nov 06, 2007 | 16.12 | 16.75 | 16.11 | 16.69 | 7,300,021 | +0.58(+3.57%) |
Nov 05, 2007 | 15.74 | 16.28 | 15.74 | 16.11 | 7,118,874 | +0.02(+0.15%) |
Nov 02, 2007 | 16.63 | 16.67 | 15.98 | 16.09 | 8,451,133 | -0.52(-3.13%) |