Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 14.88 | 16.26 | 14.75 | 15.87 | 17,977,646 | +0.69(+4.51%) |
Jan 30, 2008 | 15.09 | 15.71 | 14.95 | 15.18 | 8,008,141 | -0.01(-0.05%) |
Jan 29, 2008 | 14.99 | 15.27 | 14.82 | 15.19 | 7,633,059 | +0.24(+1.62%) |
Jan 28, 2008 | 14.29 | 14.99 | 14.23 | 14.95 | 9,448,056 | +0.14(+0.93%) |
Jan 25, 2008 | 15.31 | 15.83 | 14.68 | 14.81 | 11,149,117 | -0.30(-1.97%) |
Jan 24, 2008 | 15.16 | 15.41 | 14.58 | 15.11 | 11,499,069 | +0.05(+0.32%) |
Jan 23, 2008 | 13.18 | 15.11 | 12.96 | 15.06 | 17,441,118 | +1.49(+10.96%) |
Jan 22, 2008 | 12.40 | 14.05 | 12.40 | 13.57 | 12,897,082 | +0.53(+4.03%) |
Jan 21, 2008 | 13.10 | 13.70 | 12.80 | 13.05 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 13.10 | 13.70 | 12.80 | 13.05 | 9,309,281 | +0.06(+0.48%) |
Jan 17, 2008 | 13.47 | 13.63 | 12.93 | 12.98 | 8,851,905 | -0.47(-3.50%) |
Jan 16, 2008 | 13.10 | 13.86 | 13.00 | 13.45 | 9,722,063 | +0.27(+2.05%) |
Jan 15, 2008 | 13.51 | 13.66 | 13.16 | 13.18 | 6,329,478 | -0.52(-3.79%) |
Jan 14, 2008 | 13.74 | 13.87 | 13.51 | 13.70 | 4,972,832 | +0.10(+0.76%) |
Jan 11, 2008 | 13.68 | 13.90 | 13.47 | 13.60 | 7,201,510 | -0.29(-2.09%) |
Jan 10, 2008 | 13.50 | 14.18 | 13.41 | 13.89 | 8,957,680 | +0.24(+1.77%) |
Jan 09, 2008 | 13.31 | 13.70 | 13.09 | 13.65 | 9,149,678 | +0.35(+2.65%) |
Jan 08, 2008 | 13.98 | 14.13 | 13.27 | 13.29 | 8,783,776 | -0.62(-4.47%) |
Jan 07, 2008 | 13.74 | 14.11 | 13.71 | 13.92 | 6,997,600 | +0.24(+1.72%) |
Jan 04, 2008 | 13.93 | 13.97 | 13.52 | 13.68 | 7,807,732 | -0.39(-2.80%) |
Jan 03, 2008 | 14.43 | 14.62 | 13.99 | 14.08 | 4,354,498 | -0.28(-1.98%) |
Jan 02, 2008 | 14.94 | 14.94 | 14.29 | 14.36 | 5,703,315 | -0.60(-3.98%) |
Jan 01, 2008 | 14.90 | 15.09 | 14.82 | 14.96 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 14.90 | 15.09 | 14.82 | 14.96 | 3,810,044 | -0.01(-0.09%) |
Dec 28, 2007 | 15.05 | 15.18 | 14.79 | 14.97 | 4,342,525 | -0.01(-0.09%) |
Dec 27, 2007 | 14.79 | 15.22 | 14.69 | 14.98 | 3,572,658 | -0.01(-0.09%) |
Dec 26, 2007 | 14.93 | 15.23 | 14.74 | 15.00 | 2,780,768 | -0.02(-0.14%) |
Dec 24, 2007 | 15.04 | 15.44 | 14.89 | 15.02 | 1,644,126 | -0.15(-1.00%) |
Dec 21, 2007 | 14.97 | 15.23 | 14.67 | 15.17 | 7,722,054 | +0.38(+2.57%) |
Dec 20, 2007 | 14.71 | 14.83 | 14.48 | 14.79 | 4,934,650 | +0.21(+1.47%) |
Dec 19, 2007 | 15.36 | 15.36 | 14.56 | 14.57 | 7,197,242 | -0.69(-4.53%) |
Dec 18, 2007 | 15.14 | 15.38 | 14.87 | 15.27 | 4,874,396 | +0.24(+1.57%) |
Dec 17, 2007 | 15.17 | 15.33 | 15.00 | 15.03 | 6,528,575 | -0.17(-1.14%) |
Dec 14, 2007 | 15.65 | 15.70 | 15.16 | 15.20 | 7,425,349 | -0.69(-4.31%) |
Dec 13, 2007 | 15.56 | 15.97 | 15.47 | 15.89 | 4,966,150 | +0.18(+1.15%) |
Dec 12, 2007 | 16.29 | 16.64 | 15.40 | 15.71 | 6,718,875 | -0.10(-0.66%) |
Dec 11, 2007 | 16.84 | 16.90 | 15.74 | 15.81 | 8,242,110 | -0.96(-5.73%) |
Dec 10, 2007 | 16.57 | 16.91 | 16.28 | 16.78 | 4,974,200 | +0.21(+1.30%) |
Dec 07, 2007 | 16.44 | 17.30 | 16.44 | 16.56 | 6,955,217 | +0.12(+0.76%) |
Dec 06, 2007 | 15.45 | 16.51 | 15.37 | 16.44 | 9,646,778 | +0.94(+6.07%) |
Dec 05, 2007 | 14.95 | 15.50 | 14.84 | 15.50 | 5,416,975 | +0.57(+3.80%) |
Dec 04, 2007 | 15.21 | 15.23 | 14.93 | 14.93 | 3,543,164 | -0.41(-2.66%) |
Dec 03, 2007 | 15.36 | 15.70 | 15.25 | 15.34 | 5,674,609 | -0.17(-1.07%) |
Nov 30, 2007 | 15.25 | 15.64 | 15.16 | 15.50 | 7,092,296 | +0.37(+2.42%) |
Nov 29, 2007 | 15.23 | 15.25 | 14.78 | 15.14 | 5,916,657 | -0.08(-0.50%) |
Nov 28, 2007 | 14.94 | 15.25 | 14.94 | 15.21 | 7,823,037 | +0.27(+1.81%) |
Nov 27, 2007 | 14.82 | 15.10 | 14.63 | 14.94 | 6,376,165 | +0.26(+1.74%) |
Nov 26, 2007 | 15.27 | 15.27 | 14.64 | 14.69 | 5,450,479 | -0.30(-1.99%) |
Nov 23, 2007 | 14.56 | 15.05 | 14.56 | 14.98 | 2,965,935 | +0.49(+3.39%) |
Nov 21, 2007 | 15.23 | 15.31 | 14.46 | 14.49 | 10,687,432 | -0.89(-5.80%) |
Nov 20, 2007 | 15.46 | 15.77 | 15.11 | 15.38 | 8,336,656 | -0.02(-0.14%) |
Nov 19, 2007 | 16.06 | 16.14 | 15.35 | 15.41 | 8,145,186 | -0.75(-4.63%) |
Nov 16, 2007 | 16.36 | 17.02 | 15.99 | 16.15 | 5,606,769 | -0.13(-0.81%) |
Nov 15, 2007 | 16.26 | 16.53 | 16.16 | 16.28 | 5,739,464 | -0.01(-0.04%) |
Nov 14, 2007 | 16.50 | 16.81 | 16.22 | 16.29 | 6,516,943 | -0.08(-0.46%) |
Nov 13, 2007 | 15.91 | 16.40 | 15.79 | 16.37 | 6,265,739 | +0.52(+3.27%) |
Nov 12, 2007 | 16.18 | 16.30 | 15.79 | 15.85 | 8,240,032 | -0.19(-1.17%) |
Nov 09, 2007 | 16.17 | 16.28 | 16.00 | 16.04 | 6,722,830 | -0.32(-1.95%) |
Nov 08, 2007 | 16.26 | 16.43 | 16.06 | 16.35 | 8,259,790 | +0.17(+1.03%) |
Nov 07, 2007 | 16.35 | 16.51 | 16.19 | 16.19 | 6,461,989 | -0.47(-2.83%) |
Nov 06, 2007 | 16.28 | 16.76 | 16.26 | 16.66 | 3,270,934 | +0.36(+2.21%) |
Nov 05, 2007 | 16.24 | 16.48 | 16.08 | 16.30 | 4,657,061 | -0.03(-0.17%) |
Nov 02, 2007 | 16.32 | 16.51 | 15.97 | 16.33 | 5,060,650 | +0.15(+0.94%) |