Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 14.40 | 15.75 | 14.11 | 15.55 | 17,224,184 | +0.80(+5.41%) |
Jan 30, 2008 | 15.31 | 15.75 | 14.66 | 14.75 | 20,961,200 | -0.62(-4.06%) |
Jan 29, 2008 | 15.72 | 16.04 | 15.25 | 15.37 | 17,722,882 | -0.08(-0.50%) |
Jan 28, 2008 | 15.12 | 15.63 | 14.57 | 15.45 | 18,045,806 | +0.31(+2.05%) |
Jan 25, 2008 | 15.19 | 15.49 | 14.77 | 15.14 | 21,630,856 | +0.59(+4.06%) |
Jan 24, 2008 | 14.19 | 14.82 | 13.75 | 14.55 | 22,700,750 | +1.06(+7.82%) |
Jan 23, 2008 | 13.23 | 13.52 | 11.45 | 13.50 | 45,033,460 | -0.04(-0.29%) |
Jan 22, 2008 | 12.23 | 13.81 | 11.95 | 13.53 | 24,241,468 | -0.04(-0.27%) |
Jan 21, 2008 | 13.40 | 13.78 | 12.91 | 13.57 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 13.40 | 13.78 | 12.91 | 13.57 | 28,794,258 | +0.45(+3.41%) |
Jan 17, 2008 | 14.76 | 15.10 | 12.99 | 13.12 | 42,648,524 | -2.05(-13.50%) |
Jan 16, 2008 | 16.23 | 16.71 | 14.63 | 15.17 | 31,591,454 | -1.55(-9.28%) |
Jan 15, 2008 | 17.16 | 17.37 | 16.14 | 16.72 | 23,661,428 | -0.71(-4.05%) |
Jan 14, 2008 | 16.65 | 17.59 | 16.38 | 17.43 | 25,052,354 | +1.05(+6.44%) |
Jan 11, 2008 | 15.99 | 17.05 | 15.78 | 16.37 | 18,476,990 | +0.28(+1.73%) |
Jan 10, 2008 | 16.21 | 16.35 | 15.50 | 16.09 | 19,735,662 | -0.27(-1.63%) |
Jan 09, 2008 | 16.29 | 16.57 | 15.07 | 16.36 | 23,017,958 | +0.54(+3.43%) |
Jan 08, 2008 | 16.05 | 16.64 | 15.46 | 15.82 | 21,817,062 | -0.15(-0.92%) |
Jan 07, 2008 | 16.22 | 16.84 | 14.91 | 15.97 | 18,622,450 | -0.21(-1.31%) |
Jan 04, 2008 | 16.58 | 16.71 | 15.89 | 16.18 | 14,167,067 | -0.67(-3.95%) |
Jan 03, 2008 | 16.41 | 17.37 | 16.28 | 16.84 | 14,731,194 | +0.76(+4.73%) |
Jan 02, 2008 | 16.21 | 16.28 | 15.71 | 16.08 | 9,294,241 | +0.08(+0.50%) |
Jan 01, 2008 | 16.29 | 16.42 | 15.74 | 16.00 | 7,021,601 | +0.00(+0.00%) |
Dec 31, 2007 | 16.29 | 16.42 | 15.74 | 16.00 | 7,021,601 | -0.28(-1.72%) |
Dec 28, 2007 | 16.78 | 16.78 | 16.24 | 16.28 | 8,711,739 | -0.27(-1.65%) |
Dec 27, 2007 | 16.87 | 17.29 | 16.24 | 16.56 | 11,481,928 | -0.39(-2.31%) |
Dec 26, 2007 | 16.83 | 17.08 | 16.45 | 16.95 | 10,324,956 | +0.33(+1.98%) |
Dec 24, 2007 | 16.10 | 16.71 | 16.10 | 16.62 | 5,040,903 | +0.48(+2.99%) |
Dec 21, 2007 | 15.99 | 16.33 | 15.62 | 16.14 | 15,483,404 | +0.47(+2.99%) |
Dec 20, 2007 | 14.50 | 15.67 | 14.32 | 15.67 | 21,224,856 | +1.46(+10.24%) |
Dec 19, 2007 | 13.94 | 14.25 | 13.58 | 14.21 | 10,676,310 | +0.22(+1.58%) |
Dec 18, 2007 | 14.20 | 14.40 | 13.06 | 13.99 | 15,832,550 | -0.05(-0.32%) |
Dec 17, 2007 | 14.01 | 14.74 | 13.85 | 14.04 | 14,603,595 | -0.07(-0.46%) |
Dec 14, 2007 | 14.10 | 14.91 | 13.80 | 14.10 | 18,288,866 | -0.20(-1.42%) |
Dec 13, 2007 | 13.27 | 14.34 | 13.09 | 14.31 | 18,098,678 | +0.87(+6.45%) |
Dec 12, 2007 | 13.50 | 13.87 | 13.21 | 13.44 | 12,634,843 | +0.24(+1.83%) |
Dec 11, 2007 | 13.98 | 14.09 | 13.14 | 13.20 | 12,662,331 | -0.73(-5.21%) |
Dec 10, 2007 | 13.89 | 14.01 | 13.51 | 13.92 | 13,024,503 | +0.15(+1.10%) |
Dec 07, 2007 | 14.21 | 14.30 | 13.69 | 13.77 | 13,634,741 | -0.37(-2.64%) |
Dec 06, 2007 | 14.08 | 14.49 | 13.93 | 14.15 | 16,574,218 | +0.24(+1.76%) |
Dec 05, 2007 | 13.71 | 14.02 | 13.70 | 13.90 | 10,928,495 | +0.39(+2.88%) |
Dec 04, 2007 | 13.75 | 14.11 | 13.46 | 13.51 | 12,890,460 | -0.32(-2.34%) |
Dec 03, 2007 | 13.30 | 14.39 | 13.18 | 13.84 | 25,267,092 | +0.61(+4.59%) |
Nov 30, 2007 | 13.37 | 13.38 | 12.80 | 13.23 | 12,483,504 | +0.41(+3.17%) |
Nov 29, 2007 | 13.09 | 13.19 | 12.59 | 12.82 | 10,026,315 | -0.16(-1.25%) |
Nov 28, 2007 | 12.50 | 13.08 | 12.46 | 12.98 | 13,288,599 | +0.60(+4.87%) |
Nov 27, 2007 | 12.00 | 12.51 | 11.64 | 12.38 | 13,239,283 | +0.46(+3.85%) |
Nov 26, 2007 | 11.92 | 12.38 | 11.86 | 11.92 | 11,295,103 | -0.04(-0.32%) |
Nov 23, 2007 | 11.86 | 12.07 | 11.69 | 11.96 | 2,906,941 | +0.34(+2.94%) |
Nov 21, 2007 | 11.69 | 11.85 | 11.29 | 11.62 | 12,556,017 | -0.48(-3.99%) |
Nov 20, 2007 | 11.60 | 12.21 | 11.41 | 12.10 | 21,520,348 | +0.73(+6.42%) |
Nov 19, 2007 | 12.28 | 12.28 | 11.30 | 11.37 | 14,676,548 | -0.97(-7.88%) |
Nov 16, 2007 | 12.26 | 12.55 | 11.91 | 12.34 | 16,690,036 | +0.15(+1.19%) |
Nov 15, 2007 | 12.80 | 12.80 | 12.00 | 12.20 | 14,006,389 | -0.81(-6.23%) |
Nov 14, 2007 | 13.01 | 13.34 | 12.75 | 13.01 | 19,809,928 | +0.37(+2.93%) |
Nov 13, 2007 | 11.97 | 12.75 | 11.82 | 12.64 | 14,301,860 | +1.01(+8.65%) |
Nov 12, 2007 | 13.61 | 13.61 | 11.46 | 11.63 | 24,686,124 | -1.93(-14.21%) |
Nov 09, 2007 | 13.88 | 14.12 | 13.36 | 13.56 | 13,824,124 | -0.47(-3.34%) |
Nov 08, 2007 | 14.36 | 14.54 | 13.16 | 14.03 | 25,218,252 | +0.06(+0.46%) |
Nov 07, 2007 | 13.49 | 14.25 | 13.24 | 13.96 | 22,667,766 | +0.41(+3.05%) |
Nov 06, 2007 | 13.00 | 13.59 | 12.70 | 13.55 | 8,756,922 | +0.78(+6.09%) |
Nov 05, 2007 | 12.65 | 13.05 | 12.59 | 12.77 | 12,766,472 | -0.25(-1.91%) |
Nov 02, 2007 | 12.25 | 13.04 | 11.48 | 13.02 | 25,092,008 | +0.91(+7.54%) |