Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 15.42 | 16.18 | 15.13 | 16.02 | 13,072,940 | +0.32(+2.07%) |
Jan 30, 2008 | 15.72 | 16.19 | 15.52 | 15.70 | 11,642,425 | -0.06(-0.35%) |
Jan 29, 2008 | 15.84 | 15.86 | 15.43 | 15.75 | 7,471,857 | +0.01(+0.04%) |
Jan 28, 2008 | 15.33 | 15.76 | 14.96 | 15.75 | 7,772,081 | +0.40(+2.64%) |
Jan 25, 2008 | 15.57 | 16.54 | 15.02 | 15.34 | 10,431,533 | -0.06(-0.36%) |
Jan 24, 2008 | 15.67 | 15.81 | 15.11 | 15.40 | 10,735,113 | -0.22(-1.41%) |
Jan 23, 2008 | 14.02 | 16.16 | 13.84 | 15.62 | 19,565,168 | +1.06(+7.28%) |
Jan 22, 2008 | 11.95 | 15.01 | 11.65 | 14.56 | 21,586,954 | +1.62(+12.56%) |
Jan 21, 2008 | 13.21 | 13.44 | 12.69 | 12.93 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 13.21 | 13.44 | 12.69 | 12.93 | 13,202,978 | -0.17(-1.26%) |
Jan 17, 2008 | 13.85 | 13.88 | 13.04 | 13.10 | 9,267,655 | -0.69(-4.98%) |
Jan 16, 2008 | 13.44 | 13.99 | 13.36 | 13.78 | 11,863,626 | +0.31(+2.27%) |
Jan 15, 2008 | 14.31 | 14.31 | 13.39 | 13.48 | 10,821,017 | -0.99(-6.82%) |
Jan 14, 2008 | 14.39 | 14.47 | 14.10 | 14.46 | 7,856,352 | +0.23(+1.59%) |
Jan 11, 2008 | 13.99 | 14.60 | 13.79 | 14.24 | 8,762,496 | +0.11(+0.78%) |
Jan 10, 2008 | 13.59 | 14.43 | 13.31 | 14.13 | 11,624,720 | +0.39(+2.86%) |
Jan 09, 2008 | 13.18 | 13.77 | 13.06 | 13.74 | 10,460,566 | +0.55(+4.18%) |
Jan 08, 2008 | 13.72 | 13.75 | 13.16 | 13.18 | 13,190,492 | -0.44(-3.24%) |
Jan 07, 2008 | 13.44 | 13.85 | 13.34 | 13.63 | 7,377,758 | +0.24(+1.79%) |
Jan 04, 2008 | 13.80 | 13.80 | 13.31 | 13.39 | 8,686,574 | -0.51(-3.66%) |
Jan 03, 2008 | 14.01 | 14.12 | 13.86 | 13.89 | 6,684,749 | -0.08(-0.57%) |
Jan 02, 2008 | 14.42 | 14.44 | 13.93 | 13.97 | 9,153,244 | -0.40(-2.77%) |
Jan 01, 2008 | 14.42 | 14.56 | 14.10 | 14.37 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 14.42 | 14.56 | 14.10 | 14.37 | 5,070,365 | -0.12(-0.85%) |
Dec 28, 2007 | 14.66 | 14.73 | 14.43 | 14.50 | 4,776,887 | -0.01(-0.04%) |
Dec 27, 2007 | 14.65 | 14.67 | 14.46 | 14.50 | 6,255,690 | -0.16(-1.09%) |
Dec 26, 2007 | 14.48 | 14.86 | 14.32 | 14.66 | 6,129,153 | +0.11(+0.76%) |
Dec 24, 2007 | 14.29 | 14.58 | 14.29 | 14.55 | 4,160,370 | +0.17(+1.19%) |
Dec 21, 2007 | 12.90 | 14.38 | 12.90 | 14.38 | 17,290,114 | +0.95(+7.07%) |
Dec 20, 2007 | 13.80 | 13.80 | 13.21 | 13.43 | 8,953,872 | -0.25(-1.79%) |
Dec 19, 2007 | 13.86 | 13.96 | 13.57 | 13.67 | 7,382,966 | -0.10(-0.76%) |
Dec 18, 2007 | 13.91 | 14.01 | 13.39 | 13.78 | 7,239,703 | +0.00(+0.00%) |
Dec 17, 2007 | 13.81 | 14.04 | 13.65 | 13.78 | 8,822,781 | -0.12(-0.84%) |
Dec 14, 2007 | 14.13 | 14.24 | 13.83 | 13.89 | 6,752,384 | -0.33(-2.33%) |
Dec 13, 2007 | 14.15 | 14.29 | 13.71 | 14.23 | 8,930,272 | +0.00(+0.00%) |
Dec 12, 2007 | 15.18 | 15.52 | 13.92 | 14.23 | 13,020,266 | -0.55(-3.73%) |
Dec 11, 2007 | 15.86 | 15.86 | 14.74 | 14.78 | 9,594,953 | -1.09(-6.88%) |
Dec 10, 2007 | 15.51 | 16.06 | 15.49 | 15.87 | 4,829,313 | +0.37(+2.41%) |
Dec 07, 2007 | 15.79 | 15.94 | 15.41 | 15.49 | 6,808,408 | -0.30(-1.90%) |
Dec 06, 2007 | 15.43 | 15.84 | 15.25 | 15.79 | 8,197,101 | +0.36(+2.30%) |
Dec 05, 2007 | 15.40 | 15.65 | 15.21 | 15.44 | 6,709,665 | +0.15(+0.96%) |
Dec 04, 2007 | 15.64 | 15.74 | 15.28 | 15.29 | 6,002,603 | -0.44(-2.80%) |
Dec 03, 2007 | 16.22 | 16.22 | 15.70 | 15.73 | 7,010,513 | -0.41(-2.54%) |
Nov 30, 2007 | 16.05 | 16.53 | 15.97 | 16.14 | 8,251,033 | +0.56(+3.58%) |
Nov 29, 2007 | 15.90 | 15.90 | 15.32 | 15.59 | 5,310,522 | -0.33(-2.08%) |
Nov 28, 2007 | 15.10 | 15.95 | 15.00 | 15.92 | 7,537,703 | +0.96(+6.39%) |
Nov 27, 2007 | 14.59 | 15.08 | 14.54 | 14.96 | 8,054,906 | +0.58(+4.01%) |
Nov 26, 2007 | 15.38 | 15.39 | 14.35 | 14.39 | 5,619,333 | -0.97(-6.31%) |
Nov 23, 2007 | 15.34 | 15.50 | 15.02 | 15.35 | 2,487,241 | +0.29(+1.91%) |
Nov 21, 2007 | 14.97 | 15.40 | 14.64 | 15.07 | 6,670,536 | -0.06(-0.36%) |
Nov 20, 2007 | 15.32 | 15.66 | 14.61 | 15.12 | 8,196,839 | -0.21(-1.40%) |
Nov 19, 2007 | 15.50 | 15.60 | 14.97 | 15.34 | 6,695,575 | -0.29(-1.88%) |
Nov 16, 2007 | 16.00 | 16.00 | 15.52 | 15.63 | 6,312,169 | -0.23(-1.47%) |
Nov 15, 2007 | 16.61 | 16.63 | 15.73 | 15.86 | 7,159,155 | -0.77(-4.61%) |
Nov 14, 2007 | 17.18 | 17.48 | 16.61 | 16.63 | 4,478,344 | -0.48(-2.83%) |
Nov 13, 2007 | 16.52 | 17.14 | 16.49 | 17.11 | 6,013,027 | +0.72(+4.37%) |
Nov 12, 2007 | 16.25 | 17.02 | 16.17 | 16.40 | 5,782,475 | +0.15(+0.94%) |
Nov 09, 2007 | 15.94 | 16.64 | 15.71 | 16.24 | 8,144,009 | +0.10(+0.61%) |
Nov 08, 2007 | 15.78 | 16.19 | 15.60 | 16.14 | 9,785,614 | +0.39(+2.45%) |
Nov 07, 2007 | 16.35 | 16.48 | 15.71 | 15.76 | 7,527,992 | -0.94(-5.65%) |
Nov 06, 2007 | 16.14 | 16.77 | 16.13 | 16.70 | 7,293,310 | +0.58(+3.57%) |
Nov 05, 2007 | 15.75 | 16.30 | 15.75 | 16.13 | 7,112,330 | +0.02(+0.15%) |
Nov 02, 2007 | 16.64 | 16.69 | 16.00 | 16.10 | 8,443,364 | -0.52(-3.13%) |