Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 11.62 | 12.15 | 11.61 | 12.01 | 3,781,601 | +0.38(+3.23%) |
Jan 30, 2008 | 11.96 | 12.19 | 11.59 | 11.64 | 2,603,669 | -0.23(-1.96%) |
Jan 29, 2008 | 12.04 | 12.24 | 11.78 | 11.87 | 2,049,628 | -0.10(-0.87%) |
Jan 28, 2008 | 11.55 | 12.00 | 11.29 | 11.97 | 3,139,558 | +0.41(+3.50%) |
Jan 25, 2008 | 11.75 | 11.98 | 11.43 | 11.57 | 2,265,065 | -0.08(-0.68%) |
Jan 24, 2008 | 12.31 | 12.31 | 11.37 | 11.65 | 4,099,781 | -0.50(-4.15%) |
Jan 23, 2008 | 10.64 | 12.22 | 10.56 | 12.15 | 5,639,647 | +1.22(+11.11%) |
Jan 22, 2008 | 10.20 | 10.98 | 10.01 | 10.94 | 6,054,644 | +0.33(+3.07%) |
Jan 21, 2008 | 10.89 | 10.92 | 10.35 | 10.61 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 10.89 | 10.92 | 10.35 | 10.61 | 4,335,689 | -0.12(-1.11%) |
Jan 17, 2008 | 10.95 | 10.99 | 10.69 | 10.73 | 3,036,076 | -0.19(-1.72%) |
Jan 16, 2008 | 10.88 | 11.37 | 10.87 | 10.92 | 3,875,201 | +0.01(+0.09%) |
Jan 15, 2008 | 11.00 | 11.11 | 10.64 | 10.91 | 3,176,325 | -0.21(-1.87%) |
Jan 14, 2008 | 11.51 | 11.61 | 10.77 | 11.11 | 5,276,399 | -0.29(-2.56%) |
Jan 11, 2008 | 11.48 | 11.74 | 11.17 | 11.40 | 3,117,354 | +0.02(+0.22%) |
Jan 10, 2008 | 11.16 | 11.62 | 10.94 | 11.38 | 4,877,813 | +0.16(+1.45%) |
Jan 09, 2008 | 10.94 | 11.23 | 10.59 | 11.22 | 4,991,995 | +0.28(+2.53%) |
Jan 08, 2008 | 11.61 | 11.76 | 10.92 | 10.94 | 4,625,739 | -0.61(-5.26%) |
Jan 07, 2008 | 11.26 | 11.70 | 11.26 | 11.55 | 5,265,077 | +0.36(+3.22%) |
Jan 04, 2008 | 11.99 | 11.99 | 11.00 | 11.19 | 12,956,256 | -0.99(-8.11%) |
Jan 03, 2008 | 12.46 | 12.61 | 12.11 | 12.18 | 4,731,784 | -0.29(-2.30%) |
Jan 02, 2008 | 13.18 | 13.18 | 12.45 | 12.46 | 7,522,352 | -0.88(-6.63%) |
Jan 01, 2008 | 13.25 | 13.47 | 13.09 | 13.35 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 13.25 | 13.47 | 13.09 | 13.35 | 2,941,907 | +0.10(+0.78%) |
Dec 28, 2007 | 13.88 | 14.05 | 13.21 | 13.24 | 3,520,807 | -0.70(-5.00%) |
Dec 27, 2007 | 14.28 | 14.36 | 13.87 | 13.94 | 1,504,287 | -0.33(-2.32%) |
Dec 26, 2007 | 14.29 | 14.41 | 14.20 | 14.27 | 1,104,671 | -0.17(-1.16%) |
Dec 24, 2007 | 14.21 | 14.45 | 14.09 | 14.44 | 798,608 | +0.36(+2.56%) |
Dec 21, 2007 | 13.73 | 14.09 | 13.73 | 14.08 | 2,858,769 | +0.36(+2.59%) |
Dec 20, 2007 | 13.65 | 13.73 | 13.35 | 13.72 | 1,339,151 | +0.14(+1.05%) |
Dec 19, 2007 | 13.40 | 13.62 | 13.36 | 13.58 | 1,259,458 | +0.12(+0.92%) |
Dec 18, 2007 | 13.34 | 13.50 | 13.00 | 13.45 | 2,133,342 | +0.21(+1.57%) |
Dec 17, 2007 | 13.50 | 13.61 | 13.25 | 13.25 | 2,315,701 | -0.29(-2.12%) |
Dec 14, 2007 | 13.93 | 14.06 | 13.48 | 13.53 | 1,903,880 | -0.27(-1.93%) |
Dec 13, 2007 | 13.74 | 13.83 | 13.53 | 13.80 | 2,894,402 | +0.02(+0.14%) |
Dec 12, 2007 | 14.09 | 14.29 | 13.64 | 13.78 | 3,335,893 | +0.10(+0.76%) |
Dec 11, 2007 | 14.57 | 14.67 | 13.68 | 13.68 | 3,758,703 | -0.85(-5.85%) |
Dec 10, 2007 | 14.20 | 14.53 | 14.10 | 14.53 | 1,215,502 | +0.36(+2.51%) |
Dec 07, 2007 | 14.45 | 14.53 | 14.08 | 14.17 | 2,004,690 | -0.36(-2.48%) |
Dec 06, 2007 | 14.00 | 14.56 | 13.94 | 14.53 | 1,699,975 | +0.54(+3.88%) |
Dec 05, 2007 | 13.77 | 13.99 | 13.68 | 13.99 | 1,975,456 | +0.36(+2.65%) |
Dec 04, 2007 | 13.86 | 13.88 | 13.44 | 13.63 | 1,622,524 | -0.33(-2.34%) |
Dec 03, 2007 | 14.08 | 14.18 | 13.80 | 13.95 | 1,346,391 | -0.12(-0.88%) |
Nov 30, 2007 | 14.23 | 14.52 | 14.05 | 14.08 | 2,381,446 | -0.04(-0.31%) |
Nov 29, 2007 | 14.32 | 14.32 | 13.97 | 14.12 | 1,786,113 | -0.23(-1.62%) |
Nov 28, 2007 | 14.00 | 14.36 | 13.92 | 14.35 | 3,309,984 | +0.43(+3.09%) |
Nov 27, 2007 | 13.68 | 13.94 | 13.62 | 13.92 | 2,642,327 | +0.28(+2.06%) |
Nov 26, 2007 | 14.44 | 14.47 | 13.61 | 13.64 | 2,285,321 | -0.78(-5.38%) |
Nov 23, 2007 | 14.17 | 14.52 | 14.14 | 14.42 | 647,321 | +0.31(+2.21%) |
Nov 21, 2007 | 13.84 | 14.13 | 13.59 | 14.11 | 3,181,004 | +0.20(+1.46%) |
Nov 20, 2007 | 14.20 | 14.54 | 13.64 | 13.90 | 3,054,737 | -0.28(-1.98%) |
Nov 19, 2007 | 14.58 | 14.58 | 14.19 | 14.19 | 2,778,719 | -0.47(-3.20%) |
Nov 16, 2007 | 14.66 | 14.82 | 14.36 | 14.65 | 2,730,799 | +0.01(+0.10%) |
Nov 15, 2007 | 14.49 | 14.83 | 14.38 | 14.64 | 3,402,839 | -0.01(-0.07%) |
Nov 14, 2007 | 14.88 | 15.04 | 14.62 | 14.65 | 4,258,209 | -0.39(-2.59%) |
Nov 13, 2007 | 14.40 | 15.16 | 14.35 | 15.04 | 25,680,050 | +0.80(+5.62%) |
Nov 12, 2007 | 14.08 | 14.56 | 13.90 | 14.24 | 3,318,107 | -0.11(-0.76%) |
Nov 09, 2007 | 13.73 | 14.37 | 13.73 | 14.35 | 4,526,628 | +0.89(+6.61%) |
Nov 08, 2007 | 13.40 | 13.50 | 13.09 | 13.46 | 2,090,819 | +0.16(+1.19%) |
Nov 07, 2007 | 13.67 | 13.70 | 13.27 | 13.30 | 1,483,433 | -0.48(-3.48%) |
Nov 06, 2007 | 13.68 | 13.80 | 13.42 | 13.78 | 1,008,864 | +0.21(+1.53%) |
Nov 05, 2007 | 13.71 | 13.92 | 13.46 | 13.57 | 1,546,196 | -0.30(-2.14%) |
Nov 02, 2007 | 14.23 | 14.27 | 13.71 | 13.87 | 1,598,634 | -0.23(-1.61%) |