Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 15.18 | 16.59 | 14.58 | 16.07 | 4,096,744 | +0.87(+5.70%) |
Jan 30, 2008 | 15.07 | 15.55 | 15.07 | 15.20 | 1,931,629 | -0.01(-0.06%) |
Jan 29, 2008 | 15.05 | 15.26 | 14.68 | 15.21 | 1,784,744 | +0.20(+1.36%) |
Jan 28, 2008 | 14.51 | 15.03 | 14.17 | 15.01 | 1,850,158 | +0.48(+3.33%) |
Jan 25, 2008 | 15.15 | 15.55 | 14.35 | 14.52 | 3,501,989 | -0.06(-0.41%) |
Jan 24, 2008 | 13.99 | 14.70 | 13.79 | 14.58 | 3,948,002 | +0.65(+4.63%) |
Jan 23, 2008 | 12.73 | 14.01 | 12.48 | 13.94 | 4,286,924 | +0.94(+7.26%) |
Jan 22, 2008 | 12.28 | 13.27 | 12.28 | 12.99 | 3,605,793 | +0.18(+1.39%) |
Jan 21, 2008 | 12.74 | 13.10 | 12.73 | 12.82 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 12.74 | 13.10 | 12.73 | 12.82 | 1,665,136 | +0.19(+1.48%) |
Jan 17, 2008 | 12.93 | 13.15 | 12.57 | 12.63 | 2,277,737 | -0.18(-1.39%) |
Jan 16, 2008 | 12.55 | 12.99 | 12.41 | 12.81 | 3,210,604 | -0.08(-0.66%) |
Jan 15, 2008 | 12.98 | 13.07 | 12.86 | 12.89 | 2,734,485 | -0.31(-2.32%) |
Jan 14, 2008 | 13.24 | 13.25 | 13.00 | 13.20 | 2,828,802 | +0.03(+0.26%) |
Jan 11, 2008 | 13.32 | 13.38 | 13.08 | 13.16 | 1,808,271 | -0.29(-2.15%) |
Jan 10, 2008 | 12.90 | 13.63 | 12.86 | 13.45 | 1,904,236 | +0.47(+3.60%) |
Jan 09, 2008 | 12.91 | 12.99 | 12.59 | 12.99 | 2,234,170 | +0.14(+1.06%) |
Jan 08, 2008 | 13.24 | 13.50 | 12.83 | 12.85 | 2,177,886 | -0.35(-2.64%) |
Jan 07, 2008 | 13.37 | 13.60 | 13.08 | 13.20 | 1,920,015 | -0.17(-1.27%) |
Jan 04, 2008 | 13.87 | 13.87 | 13.31 | 13.37 | 2,040,706 | -0.60(-4.32%) |
Jan 03, 2008 | 14.45 | 14.48 | 13.96 | 13.97 | 1,475,513 | -0.40(-2.78%) |
Jan 02, 2008 | 14.51 | 14.78 | 14.35 | 14.37 | 1,972,005 | -0.11(-0.76%) |
Jan 01, 2008 | 14.86 | 14.90 | 14.45 | 14.48 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 14.86 | 14.90 | 14.45 | 14.48 | 1,712,895 | -0.42(-2.85%) |
Dec 28, 2007 | 14.90 | 15.02 | 14.75 | 14.90 | 1,028,184 | +0.09(+0.63%) |
Dec 27, 2007 | 15.07 | 15.12 | 14.78 | 14.81 | 967,454 | -0.39(-2.57%) |
Dec 26, 2007 | 15.24 | 15.29 | 15.02 | 15.20 | 872,284 | -0.16(-1.05%) |
Dec 24, 2007 | 15.29 | 15.37 | 15.18 | 15.36 | 443,207 | +0.12(+0.78%) |
Dec 21, 2007 | 15.29 | 15.29 | 15.08 | 15.24 | 2,625,567 | +0.09(+0.62%) |
Dec 20, 2007 | 15.21 | 15.31 | 15.01 | 15.15 | 1,707,125 | +0.02(+0.11%) |
Dec 19, 2007 | 15.40 | 15.40 | 15.03 | 15.13 | 1,083,291 | -0.14(-0.89%) |
Dec 18, 2007 | 15.28 | 15.44 | 15.04 | 15.27 | 1,381,313 | +0.08(+0.50%) |
Dec 17, 2007 | 15.38 | 15.59 | 15.12 | 15.19 | 2,040,298 | -0.26(-1.70%) |
Dec 14, 2007 | 15.65 | 15.95 | 15.26 | 15.46 | 1,987,956 | -0.47(-2.93%) |
Dec 13, 2007 | 16.03 | 16.14 | 15.64 | 15.92 | 1,536,860 | -0.26(-1.63%) |
Dec 12, 2007 | 16.96 | 17.27 | 15.97 | 16.19 | 2,425,865 | -0.37(-2.21%) |
Dec 11, 2007 | 17.49 | 17.71 | 16.54 | 16.55 | 2,066,000 | -0.65(-3.75%) |
Dec 10, 2007 | 17.33 | 17.39 | 17.15 | 17.20 | 2,077,446 | -0.12(-0.69%) |
Dec 07, 2007 | 17.52 | 17.64 | 17.13 | 17.32 | 1,716,004 | -0.14(-0.78%) |
Dec 06, 2007 | 16.99 | 17.45 | 16.85 | 17.45 | 889,405 | +0.46(+2.70%) |
Dec 05, 2007 | 16.87 | 17.11 | 16.78 | 16.99 | 851,207 | +0.31(+1.88%) |
Dec 04, 2007 | 16.67 | 16.76 | 16.54 | 16.68 | 1,357,881 | -0.09(-0.56%) |
Dec 03, 2007 | 17.42 | 17.42 | 16.71 | 16.77 | 1,704,836 | -0.54(-3.14%) |
Nov 30, 2007 | 17.12 | 17.55 | 17.05 | 17.32 | 2,685,332 | +0.48(+2.88%) |
Nov 29, 2007 | 16.73 | 16.87 | 16.48 | 16.83 | 1,570,390 | +0.02(+0.10%) |
Nov 28, 2007 | 16.62 | 16.87 | 16.55 | 16.82 | 1,993,509 | +0.29(+1.75%) |
Nov 27, 2007 | 16.39 | 16.65 | 16.20 | 16.53 | 1,990,076 | +0.19(+1.14%) |
Nov 26, 2007 | 16.26 | 16.62 | 16.14 | 16.34 | 2,114,401 | -0.02(-0.10%) |
Nov 23, 2007 | 16.15 | 16.46 | 16.11 | 16.36 | 700,983 | +0.28(+1.74%) |
Nov 21, 2007 | 15.87 | 16.20 | 15.75 | 16.08 | 1,407,100 | -0.04(-0.26%) |
Nov 20, 2007 | 16.34 | 16.51 | 15.65 | 16.12 | 2,001,032 | -0.16(-0.99%) |
Nov 19, 2007 | 17.27 | 17.27 | 16.25 | 16.28 | 1,938,908 | -1.14(-6.53%) |
Nov 16, 2007 | 18.11 | 18.20 | 17.12 | 17.42 | 2,078,813 | -0.59(-3.30%) |
Nov 15, 2007 | 18.03 | 18.24 | 17.91 | 18.01 | 2,030,040 | -0.12(-0.66%) |
Nov 14, 2007 | 19.02 | 19.27 | 18.06 | 18.13 | 1,820,988 | -0.90(-4.73%) |
Nov 13, 2007 | 18.25 | 19.10 | 18.09 | 19.03 | 1,601,975 | +0.97(+5.36%) |
Nov 12, 2007 | 18.00 | 18.49 | 17.99 | 18.06 | 1,521,611 | -0.01(-0.05%) |
Nov 09, 2007 | 18.05 | 18.29 | 17.68 | 18.07 | 1,581,251 | -0.13(-0.70%) |
Nov 08, 2007 | 18.55 | 18.64 | 17.66 | 18.20 | 2,129,373 | -0.35(-1.88%) |
Nov 07, 2007 | 18.77 | 18.90 | 18.43 | 18.55 | 3,136,127 | -0.43(-2.28%) |
Nov 06, 2007 | 18.68 | 19.00 | 18.60 | 18.98 | 1,507,776 | +0.28(+1.50%) |
Nov 05, 2007 | 18.61 | 18.85 | 18.60 | 18.70 | 2,411,146 | -0.09(-0.50%) |
Nov 02, 2007 | 18.68 | 19.29 | 18.56 | 18.79 | 3,902,791 | +0.18(+0.96%) |