Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 12.80 | 13.27 | 12.79 | 13.17 | 7,388,185 | +0.16(+1.22%) |
Jan 30, 2008 | 13.05 | 13.27 | 12.98 | 13.01 | 6,456,750 | -0.06(-0.47%) |
Jan 29, 2008 | 13.14 | 13.14 | 12.99 | 13.07 | 7,022,864 | +0.04(+0.32%) |
Jan 28, 2008 | 12.89 | 13.04 | 12.80 | 13.03 | 4,020,193 | +0.14(+1.10%) |
Jan 25, 2008 | 13.26 | 13.27 | 12.86 | 12.89 | 6,164,075 | -0.19(-1.44%) |
Jan 24, 2008 | 12.96 | 13.11 | 12.89 | 13.08 | 8,918,874 | +0.19(+1.46%) |
Jan 23, 2008 | 12.39 | 12.90 | 12.21 | 12.89 | 9,574,815 | +0.11(+0.85%) |
Jan 22, 2008 | 12.34 | 12.90 | 10.07 | 12.78 | 13,802,764 | -0.22(-1.68%) |
Jan 21, 2008 | 13.14 | 13.22 | 12.87 | 13.00 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 13.14 | 13.22 | 12.87 | 13.00 | 10,028,018 | -0.04(-0.30%) |
Jan 17, 2008 | 13.41 | 13.47 | 13.00 | 13.04 | 6,441,785 | -0.33(-2.50%) |
Jan 16, 2008 | 13.44 | 13.55 | 13.27 | 13.37 | 6,465,479 | -0.12(-0.89%) |
Jan 15, 2008 | 13.74 | 13.76 | 13.49 | 13.49 | 6,961,241 | -0.38(-2.74%) |
Jan 14, 2008 | 13.86 | 13.90 | 13.79 | 13.87 | 3,739,461 | +0.16(+1.19%) |
Jan 11, 2008 | 13.83 | 13.87 | 13.65 | 13.71 | 5,461,725 | -0.23(-1.67%) |
Jan 10, 2008 | 13.80 | 14.02 | 13.74 | 13.94 | 5,216,962 | +0.06(+0.43%) |
Jan 09, 2008 | 13.66 | 13.88 | 13.60 | 13.88 | 8,194,517 | +0.22(+1.58%) |
Jan 08, 2008 | 13.98 | 14.02 | 13.64 | 13.67 | 6,938,575 | -0.21(-1.53%) |
Jan 07, 2008 | 13.93 | 13.98 | 13.76 | 13.88 | 4,914,820 | +0.01(+0.04%) |
Jan 04, 2008 | 14.15 | 14.15 | 13.87 | 13.87 | 3,528,053 | -0.40(-2.80%) |
Jan 03, 2008 | 14.29 | 14.35 | 14.23 | 14.27 | 3,540,895 | +0.02(+0.12%) |
Jan 02, 2008 | 14.44 | 14.47 | 14.19 | 14.26 | 18,734,664 | -0.14(-1.00%) |
Jan 01, 2008 | 14.51 | 14.58 | 14.39 | 14.40 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 14.51 | 14.58 | 14.39 | 14.40 | 2,488,994 | -0.13(-0.91%) |
Dec 28, 2007 | 14.62 | 14.62 | 14.29 | 14.53 | 3,619,510 | +0.01(+0.10%) |
Dec 27, 2007 | 14.70 | 14.70 | 14.50 | 14.52 | 2,201,168 | -0.21(-1.43%) |
Dec 26, 2007 | 14.67 | 14.74 | 14.63 | 14.73 | 5,012,629 | +0.04(+0.27%) |
Dec 24, 2007 | 14.64 | 14.71 | 14.62 | 14.69 | 2,880,789 | +0.03(+0.18%) |
Dec 21, 2007 | 14.55 | 14.66 | 14.49 | 14.66 | 2,677,203 | +0.31(+2.17%) |
Dec 20, 2007 | 14.39 | 14.39 | 14.25 | 14.35 | 6,097,186 | +0.11(+0.78%) |
Dec 19, 2007 | 14.30 | 14.35 | 14.19 | 14.24 | 2,663,386 | -0.03(-0.19%) |
Dec 18, 2007 | 14.29 | 14.31 | 14.08 | 14.27 | 4,918,835 | +0.09(+0.61%) |
Dec 17, 2007 | 14.30 | 14.35 | 14.17 | 14.18 | 4,298,092 | -0.22(-1.53%) |
Dec 14, 2007 | 14.49 | 14.57 | 14.39 | 14.40 | 8,474,119 | -0.22(-1.50%) |
Dec 13, 2007 | 14.52 | 14.66 | 14.41 | 14.62 | 7,095,756 | +0.05(+0.35%) |
Dec 12, 2007 | 14.79 | 14.79 | 14.39 | 14.57 | 2,670,122 | +0.17(+1.17%) |
Dec 11, 2007 | 14.79 | 14.83 | 14.40 | 14.40 | 2,980,489 | -0.37(-2.50%) |
Dec 10, 2007 | 14.74 | 14.80 | 14.68 | 14.77 | 1,960,648 | +0.11(+0.76%) |
Dec 07, 2007 | 14.74 | 14.74 | 14.65 | 14.66 | 1,758,095 | -0.05(-0.31%) |
Dec 06, 2007 | 14.45 | 14.72 | 14.45 | 14.70 | 2,611,963 | +0.21(+1.48%) |
Dec 05, 2007 | 14.43 | 14.52 | 14.40 | 14.49 | 3,165,739 | +0.23(+1.61%) |
Dec 04, 2007 | 14.35 | 14.38 | 14.26 | 14.26 | 11,512,855 | -0.09(-0.66%) |
Dec 03, 2007 | 14.49 | 14.49 | 14.33 | 14.35 | 1,545,334 | -0.08(-0.53%) |
Nov 30, 2007 | 14.58 | 14.58 | 14.33 | 14.43 | 9,564,524 | +0.03(+0.19%) |
Nov 29, 2007 | 14.21 | 14.44 | 14.21 | 14.40 | 2,817,042 | +0.00(+0.03%) |
Nov 28, 2007 | 14.20 | 14.41 | 14.13 | 14.40 | 4,114,501 | +0.40(+2.87%) |
Nov 27, 2007 | 13.90 | 14.06 | 13.83 | 14.00 | 11,999,549 | +0.14(+1.01%) |
Nov 26, 2007 | 14.22 | 14.22 | 13.80 | 13.86 | 5,040,305 | -0.22(-1.58%) |
Nov 23, 2007 | 14.02 | 14.11 | 13.96 | 14.08 | 3,498,413 | +0.17(+1.20%) |
Nov 21, 2007 | 14.04 | 14.09 | 13.90 | 13.91 | 8,377,473 | -0.21(-1.52%) |
Nov 20, 2007 | 14.13 | 14.24 | 13.93 | 14.13 | 4,003,690 | +0.09(+0.65%) |
Nov 19, 2007 | 14.13 | 14.17 | 13.99 | 14.03 | 5,600,148 | -0.17(-1.22%) |
Nov 16, 2007 | 14.31 | 14.31 | 14.06 | 14.21 | 2,313,380 | +0.10(+0.69%) |
Nov 15, 2007 | 14.19 | 14.29 | 14.04 | 14.11 | 2,495,725 | -0.22(-1.55%) |
Nov 14, 2007 | 14.54 | 14.54 | 14.22 | 14.33 | 2,636,176 | -0.01(-0.09%) |
Nov 13, 2007 | 13.99 | 14.35 | 13.99 | 14.34 | 2,304,957 | +0.36(+2.60%) |
Nov 12, 2007 | 14.23 | 14.23 | 13.96 | 13.98 | 4,044,755 | -0.13(-0.95%) |
Nov 09, 2007 | 14.19 | 14.29 | 14.08 | 14.11 | 6,806,242 | -0.23(-1.61%) |
Nov 08, 2007 | 14.45 | 14.47 | 14.15 | 14.35 | 5,168,336 | -0.14(-0.94%) |
Nov 07, 2007 | 14.52 | 14.74 | 14.43 | 14.48 | 4,041,288 | -0.33(-2.21%) |
Nov 06, 2007 | 14.71 | 14.81 | 14.62 | 14.81 | 2,183,720 | +0.20(+1.37%) |
Nov 05, 2007 | 14.41 | 14.70 | 14.41 | 14.61 | 1,975,289 | -0.05(-0.34%) |
Nov 02, 2007 | 14.68 | 14.70 | 14.52 | 14.66 | 2,996,977 | +0.06(+0.38%) |