Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 14.35 | 15.49 | 14.16 | 15.14 | 2,762,705 | +0.54(+3.71%) |
Jan 30, 2008 | 15.11 | 15.27 | 14.53 | 14.60 | 1,613,391 | -0.50(-3.29%) |
Jan 29, 2008 | 14.80 | 15.60 | 13.84 | 15.10 | 3,398,639 | +0.59(+4.05%) |
Jan 28, 2008 | 13.35 | 14.53 | 12.89 | 14.51 | 1,661,632 | +1.27(+9.63%) |
Jan 25, 2008 | 14.11 | 14.39 | 13.03 | 13.24 | 2,324,428 | -0.74(-5.30%) |
Jan 24, 2008 | 14.02 | 14.31 | 13.66 | 13.98 | 2,460,654 | +0.08(+0.55%) |
Jan 23, 2008 | 12.64 | 13.94 | 12.27 | 13.90 | 4,248,845 | +0.63(+4.72%) |
Jan 22, 2008 | 11.18 | 13.72 | 11.18 | 13.27 | 4,499,310 | +1.02(+8.35%) |
Jan 21, 2008 | 11.96 | 12.47 | 11.96 | 12.25 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 11.96 | 12.47 | 11.96 | 12.25 | 3,213,484 | +0.37(+3.15%) |
Jan 17, 2008 | 11.76 | 12.20 | 11.54 | 11.88 | 2,669,301 | +0.02(+0.13%) |
Jan 16, 2008 | 11.45 | 12.10 | 11.41 | 11.86 | 2,735,064 | +0.47(+4.09%) |
Jan 15, 2008 | 12.05 | 12.05 | 11.21 | 11.40 | 2,201,754 | -0.67(-5.57%) |
Jan 14, 2008 | 12.39 | 12.44 | 11.95 | 12.07 | 1,811,629 | -0.23(-1.86%) |
Jan 11, 2008 | 12.73 | 12.73 | 12.21 | 12.30 | 2,340,662 | -0.43(-3.36%) |
Jan 10, 2008 | 12.50 | 13.66 | 12.39 | 12.72 | 4,058,324 | +0.36(+2.90%) |
Jan 09, 2008 | 11.92 | 12.41 | 11.04 | 12.37 | 4,320,365 | +0.53(+4.52%) |
Jan 08, 2008 | 12.79 | 12.93 | 11.74 | 11.83 | 2,217,452 | -0.87(-6.85%) |
Jan 07, 2008 | 12.47 | 13.06 | 12.42 | 12.70 | 2,628,297 | +0.28(+2.27%) |
Jan 04, 2008 | 12.78 | 12.78 | 11.82 | 12.42 | 4,871,072 | -0.47(-3.67%) |
Jan 03, 2008 | 13.89 | 13.99 | 12.81 | 12.89 | 2,401,532 | -1.00(-7.20%) |
Jan 02, 2008 | 14.25 | 14.63 | 13.85 | 13.89 | 1,464,604 | -0.44(-3.09%) |
Jan 01, 2008 | 14.32 | 14.52 | 14.12 | 14.34 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 14.32 | 14.52 | 14.12 | 14.34 | 943,726 | +0.00(+0.00%) |
Dec 28, 2007 | 14.34 | 14.67 | 14.05 | 14.34 | 1,262,370 | -0.15(-1.00%) |
Dec 27, 2007 | 14.53 | 15.10 | 14.42 | 14.48 | 1,717,207 | -0.17(-1.15%) |
Dec 26, 2007 | 15.31 | 15.34 | 14.52 | 14.65 | 993,127 | -0.85(-5.47%) |
Dec 24, 2007 | 14.97 | 15.57 | 14.92 | 15.50 | 712,914 | +0.64(+4.32%) |
Dec 21, 2007 | 14.69 | 15.02 | 14.42 | 14.85 | 2,768,202 | +0.39(+2.69%) |
Dec 20, 2007 | 14.70 | 14.73 | 13.94 | 14.47 | 1,406,046 | -0.14(-0.94%) |
Dec 19, 2007 | 15.34 | 15.34 | 14.49 | 14.60 | 1,685,343 | -0.59(-3.87%) |
Dec 18, 2007 | 15.06 | 15.34 | 14.78 | 15.19 | 1,768,498 | +0.21(+1.38%) |
Dec 17, 2007 | 14.70 | 15.38 | 14.70 | 14.98 | 1,520,182 | +0.08(+0.51%) |
Dec 14, 2007 | 15.34 | 15.39 | 14.81 | 14.91 | 1,077,493 | -0.54(-3.51%) |
Dec 13, 2007 | 15.73 | 15.85 | 15.05 | 15.45 | 1,800,011 | -0.39(-2.46%) |
Dec 12, 2007 | 16.24 | 16.44 | 15.48 | 15.84 | 1,831,277 | +0.10(+0.63%) |
Dec 11, 2007 | 16.56 | 16.90 | 15.58 | 15.74 | 2,554,927 | -0.82(-4.98%) |
Dec 10, 2007 | 16.65 | 16.78 | 16.29 | 16.56 | 1,355,423 | -0.02(-0.14%) |
Dec 07, 2007 | 15.70 | 16.70 | 15.68 | 16.59 | 1,924,488 | +0.88(+5.59%) |
Dec 06, 2007 | 15.79 | 15.79 | 15.22 | 15.71 | 2,507,486 | -0.14(-0.91%) |
Dec 05, 2007 | 15.83 | 16.28 | 15.43 | 15.85 | 1,879,685 | +0.14(+0.87%) |
Dec 04, 2007 | 15.23 | 15.86 | 14.99 | 15.72 | 2,778,295 | +0.40(+2.59%) |
Dec 03, 2007 | 15.83 | 15.83 | 15.28 | 15.32 | 1,825,018 | -0.24(-1.57%) |
Nov 30, 2007 | 15.26 | 15.82 | 15.12 | 15.56 | 4,478,494 | +0.69(+4.67%) |
Nov 29, 2007 | 14.02 | 15.11 | 13.92 | 14.87 | 3,989,076 | +0.83(+5.93%) |
Nov 28, 2007 | 13.37 | 14.13 | 13.33 | 14.04 | 2,829,310 | +0.85(+6.48%) |
Nov 27, 2007 | 13.37 | 13.82 | 13.02 | 13.18 | 2,207,570 | -0.14(-1.09%) |
Nov 26, 2007 | 14.16 | 14.16 | 13.31 | 13.33 | 3,210,492 | -0.64(-4.59%) |
Nov 23, 2007 | 13.49 | 14.03 | 13.40 | 13.97 | 1,673,553 | +0.76(+5.78%) |
Nov 21, 2007 | 13.22 | 13.33 | 12.65 | 13.21 | 3,910,219 | -0.10(-0.75%) |
Nov 20, 2007 | 12.85 | 14.31 | 12.72 | 13.31 | 6,762,596 | +0.69(+5.44%) |
Nov 19, 2007 | 13.14 | 13.16 | 11.85 | 12.62 | 5,764,446 | -0.61(-4.62%) |
Nov 16, 2007 | 14.53 | 14.53 | 13.13 | 13.23 | 3,867,709 | -0.73(-5.20%) |
Nov 15, 2007 | 14.80 | 14.84 | 13.80 | 13.95 | 3,490,325 | -0.57(-3.94%) |
Nov 14, 2007 | 15.08 | 15.46 | 14.49 | 14.53 | 4,811,452 | -0.43(-2.86%) |
Nov 13, 2007 | 15.07 | 15.27 | 14.52 | 14.95 | 5,118,126 | +0.18(+1.19%) |
Nov 12, 2007 | 14.69 | 15.31 | 14.58 | 14.78 | 3,880,285 | +0.14(+0.94%) |
Nov 09, 2007 | 15.15 | 15.28 | 14.63 | 14.64 | 3,168,157 | -0.75(-4.86%) |
Nov 08, 2007 | 15.21 | 15.53 | 14.75 | 15.39 | 3,428,367 | +0.24(+1.56%) |
Nov 07, 2007 | 15.34 | 15.61 | 15.08 | 15.15 | 2,096,297 | -0.27(-1.73%) |
Nov 06, 2007 | 15.84 | 16.00 | 14.98 | 15.42 | 2,769,943 | -0.39(-2.46%) |
Nov 05, 2007 | 16.24 | 16.36 | 15.69 | 15.81 | 2,094,202 | -0.66(-4.03%) |
Nov 02, 2007 | 16.87 | 16.87 | 15.96 | 16.47 | 3,000,605 | -0.11(-0.69%) |