Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 15.20 | 16.61 | 15.07 | 16.28 | 2,994,200 | +0.87(+5.65%) |
Jan 30, 2008 | 15.50 | 16.00 | 15.22 | 15.41 | 3,721,899 | +0.01(+0.06%) |
Jan 29, 2008 | 15.14 | 15.50 | 14.71 | 15.40 | 2,710,206 | +0.40(+2.67%) |
Jan 28, 2008 | 14.24 | 15.01 | 13.99 | 15.00 | 3,204,517 | +0.75(+5.26%) |
Jan 25, 2008 | 14.96 | 15.28 | 14.12 | 14.25 | 2,953,671 | -0.75(-5.00%) |
Jan 24, 2008 | 15.64 | 15.64 | 14.71 | 15.00 | 3,739,411 | -0.47(-3.04%) |
Jan 23, 2008 | 13.14 | 15.49 | 12.55 | 15.47 | 6,636,060 | +2.15(+16.14%) |
Jan 22, 2008 | 11.72 | 13.36 | 11.72 | 13.32 | 4,353,431 | +0.82(+6.56%) |
Jan 21, 2008 | 12.55 | 12.93 | 12.38 | 12.50 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 12.55 | 12.93 | 12.38 | 12.50 | 3,416,946 | +0.17(+1.38%) |
Jan 17, 2008 | 12.54 | 12.62 | 12.24 | 12.33 | 2,133,900 | -0.05(-0.40%) |
Jan 16, 2008 | 12.12 | 12.56 | 12.11 | 12.38 | 4,082,076 | +0.08(+0.65%) |
Jan 15, 2008 | 12.75 | 12.81 | 12.18 | 12.30 | 2,945,117 | -0.72(-5.53%) |
Jan 14, 2008 | 13.21 | 13.21 | 12.87 | 13.02 | 1,251,600 | +0.04(+0.31%) |
Jan 11, 2008 | 13.29 | 13.36 | 12.87 | 12.98 | 2,642,170 | -0.39(-2.92%) |
Jan 10, 2008 | 12.86 | 13.56 | 12.80 | 13.37 | 2,361,270 | +0.39(+3.00%) |
Jan 09, 2008 | 13.20 | 13.27 | 12.60 | 12.98 | 2,845,400 | -0.20(-1.52%) |
Jan 08, 2008 | 13.84 | 14.03 | 13.11 | 13.18 | 2,295,100 | -0.62(-4.49%) |
Jan 07, 2008 | 13.87 | 14.02 | 13.66 | 13.80 | 1,831,109 | -0.10(-0.72%) |
Jan 04, 2008 | 14.52 | 14.52 | 13.75 | 13.90 | 3,102,300 | -0.73(-4.99%) |
Jan 03, 2008 | 15.16 | 15.18 | 14.59 | 14.63 | 1,962,764 | -0.51(-3.37%) |
Jan 02, 2008 | 15.57 | 15.71 | 15.08 | 15.14 | 1,478,302 | -0.52(-3.32%) |
Jan 01, 2008 | 15.55 | 15.80 | 15.37 | 15.66 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 15.55 | 15.80 | 15.37 | 15.66 | 1,994,853 | +0.19(+1.23%) |
Dec 28, 2007 | 15.43 | 15.58 | 15.34 | 15.47 | 1,285,522 | +0.06(+0.39%) |
Dec 27, 2007 | 15.60 | 15.64 | 15.39 | 15.41 | 1,186,352 | -0.22(-1.41%) |
Dec 26, 2007 | 15.63 | 15.74 | 15.36 | 15.63 | 1,293,340 | -0.04(-0.26%) |
Dec 24, 2007 | 15.50 | 15.67 | 15.46 | 15.67 | 821,520 | +0.19(+1.23%) |
Dec 21, 2007 | 15.31 | 15.58 | 15.15 | 15.48 | 3,907,970 | +0.30(+1.98%) |
Dec 20, 2007 | 15.13 | 15.29 | 14.90 | 15.18 | 2,732,946 | +0.13(+0.86%) |
Dec 19, 2007 | 14.89 | 15.11 | 14.69 | 15.05 | 2,804,165 | +0.11(+0.74%) |
Dec 18, 2007 | 15.23 | 15.33 | 14.65 | 14.94 | 2,874,400 | -0.21(-1.39%) |
Dec 17, 2007 | 15.16 | 15.48 | 15.04 | 15.15 | 1,980,865 | -0.05(-0.33%) |
Dec 14, 2007 | 15.49 | 15.57 | 15.18 | 15.20 | 2,289,300 | -0.43(-2.75%) |
Dec 13, 2007 | 15.93 | 15.95 | 15.44 | 15.63 | 2,546,481 | -0.33(-2.07%) |
Dec 12, 2007 | 16.32 | 16.48 | 15.70 | 15.96 | 2,143,371 | +0.03(+0.19%) |
Dec 11, 2007 | 16.93 | 17.06 | 15.88 | 15.93 | 3,607,647 | -0.94(-5.57%) |
Dec 10, 2007 | 17.43 | 17.43 | 16.65 | 16.87 | 2,731,320 | -0.55(-3.16%) |
Dec 07, 2007 | 16.79 | 17.50 | 16.79 | 17.42 | 2,034,625 | +0.69(+4.12%) |
Dec 06, 2007 | 16.35 | 16.78 | 16.27 | 16.73 | 1,901,220 | +0.37(+2.26%) |
Dec 05, 2007 | 16.85 | 16.94 | 16.23 | 16.36 | 2,063,140 | -0.13(-0.79%) |
Dec 04, 2007 | 16.28 | 16.55 | 16.11 | 16.49 | 2,186,300 | +0.05(+0.30%) |
Dec 03, 2007 | 16.57 | 16.60 | 16.34 | 16.44 | 1,810,475 | -0.06(-0.36%) |
Nov 30, 2007 | 16.37 | 16.86 | 16.36 | 16.50 | 2,293,050 | +0.29(+1.79%) |
Nov 29, 2007 | 16.76 | 16.91 | 16.13 | 16.21 | 2,456,930 | -0.57(-3.40%) |
Nov 28, 2007 | 16.10 | 16.93 | 15.91 | 16.78 | 3,121,757 | +1.03(+6.54%) |
Nov 27, 2007 | 15.97 | 16.19 | 15.52 | 15.75 | 2,807,061 | -0.11(-0.69%) |
Nov 26, 2007 | 16.40 | 16.40 | 15.81 | 15.86 | 2,964,847 | -0.51(-3.12%) |
Nov 23, 2007 | 16.00 | 16.40 | 15.93 | 16.37 | 667,000 | +0.50(+3.15%) |
Nov 21, 2007 | 15.75 | 16.03 | 15.65 | 15.87 | 2,469,250 | +0.02(+0.13%) |
Nov 20, 2007 | 15.93 | 16.13 | 15.42 | 15.85 | 2,424,100 | +0.06(+0.38%) |
Nov 19, 2007 | 16.42 | 16.48 | 15.74 | 15.79 | 2,558,428 | -0.77(-4.65%) |
Nov 16, 2007 | 17.03 | 17.04 | 16.38 | 16.56 | 2,058,800 | -0.28(-1.66%) |
Nov 15, 2007 | 17.05 | 17.17 | 16.76 | 16.84 | 2,502,200 | -0.24(-1.41%) |
Nov 14, 2007 | 17.62 | 17.75 | 17.04 | 17.08 | 2,352,250 | -0.40(-2.29%) |
Nov 13, 2007 | 16.85 | 17.51 | 16.75 | 17.48 | 3,119,200 | +0.80(+4.80%) |
Nov 12, 2007 | 16.60 | 17.20 | 16.51 | 16.68 | 3,270,200 | +0.17(+1.03%) |
Nov 09, 2007 | 16.38 | 16.81 | 16.27 | 16.51 | 3,903,744 | -0.11(-0.66%) |
Nov 08, 2007 | 16.41 | 16.81 | 16.27 | 16.62 | 3,872,187 | +0.45(+2.78%) |
Nov 07, 2007 | 16.26 | 16.56 | 16.12 | 16.17 | 2,149,600 | -0.43(-2.59%) |
Nov 06, 2007 | 16.72 | 16.81 | 16.30 | 16.60 | 3,188,700 | -0.22(-1.31%) |
Nov 05, 2007 | 17.09 | 17.09 | 16.73 | 16.82 | 2,815,446 | -0.34(-1.98%) |
Nov 02, 2007 | 17.45 | 17.54 | 16.93 | 17.16 | 2,460,600 | -0.33(-1.89%) |