Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 12.41 | 13.31 | 12.18 | 12.96 | 12,035,193 | +0.39(+3.08%) |
Jan 30, 2008 | 12.85 | 13.10 | 12.56 | 12.57 | 5,847,829 | -0.42(-3.21%) |
Jan 29, 2008 | 13.33 | 13.50 | 12.83 | 12.99 | 4,913,846 | -0.28(-2.13%) |
Jan 28, 2008 | 12.81 | 13.41 | 12.81 | 13.27 | 4,464,828 | +0.05(+0.42%) |
Jan 25, 2008 | 14.02 | 14.38 | 13.07 | 13.22 | 7,716,386 | -0.88(-6.22%) |
Jan 24, 2008 | 13.81 | 14.17 | 13.48 | 14.09 | 6,440,710 | +0.30(+2.15%) |
Jan 23, 2008 | 12.55 | 13.84 | 12.38 | 13.80 | 9,327,044 | +0.74(+5.70%) |
Jan 22, 2008 | 12.17 | 13.23 | 12.02 | 13.05 | 8,202,729 | +0.11(+0.85%) |
Jan 21, 2008 | 13.60 | 13.60 | 12.73 | 12.94 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 13.60 | 13.60 | 12.73 | 12.94 | 11,268,641 | -0.42(-3.14%) |
Jan 17, 2008 | 13.73 | 13.89 | 13.28 | 13.36 | 9,393,534 | -0.21(-1.53%) |
Jan 16, 2008 | 13.41 | 13.76 | 13.06 | 13.57 | 5,820,032 | +0.04(+0.26%) |
Jan 15, 2008 | 13.58 | 13.77 | 13.50 | 13.53 | 5,784,106 | -0.36(-2.59%) |
Jan 14, 2008 | 13.80 | 13.94 | 13.43 | 13.89 | 4,776,082 | +0.29(+2.17%) |
Jan 11, 2008 | 13.87 | 14.25 | 13.47 | 13.60 | 6,548,278 | -0.28(-2.00%) |
Jan 10, 2008 | 13.48 | 14.07 | 13.26 | 13.88 | 8,779,197 | +0.31(+2.30%) |
Jan 09, 2008 | 13.59 | 13.79 | 13.04 | 13.56 | 9,073,297 | -0.09(-0.68%) |
Jan 08, 2008 | 14.42 | 14.80 | 13.61 | 13.66 | 6,582,231 | -0.76(-5.30%) |
Jan 07, 2008 | 14.46 | 14.49 | 13.70 | 14.42 | 13,126,925 | -0.27(-1.87%) |
Jan 04, 2008 | 14.98 | 15.13 | 14.50 | 14.70 | 6,446,369 | -0.53(-3.48%) |
Jan 03, 2008 | 14.98 | 15.44 | 14.98 | 15.23 | 3,693,842 | +0.17(+1.16%) |
Jan 02, 2008 | 15.74 | 15.87 | 14.95 | 15.05 | 4,986,385 | -0.60(-3.84%) |
Jan 01, 2008 | 16.08 | 16.08 | 15.59 | 15.65 | 3,521,217 | +0.00(+0.00%) |
Dec 31, 2007 | 16.08 | 16.08 | 15.59 | 15.65 | 3,521,217 | -0.43(-2.66%) |
Dec 28, 2007 | 16.09 | 16.17 | 15.89 | 16.08 | 2,338,651 | +0.09(+0.56%) |
Dec 27, 2007 | 15.93 | 16.24 | 15.69 | 15.99 | 3,508,577 | +0.04(+0.27%) |
Dec 26, 2007 | 15.93 | 16.04 | 15.55 | 15.95 | 2,815,048 | -0.03(-0.17%) |
Dec 24, 2007 | 15.73 | 16.17 | 15.70 | 15.97 | 1,470,434 | +0.06(+0.36%) |
Dec 21, 2007 | 16.23 | 16.36 | 15.64 | 15.92 | 7,784,355 | -0.31(-1.91%) |
Dec 20, 2007 | 15.17 | 16.23 | 15.17 | 16.23 | 12,352,270 | +1.26(+8.41%) |
Dec 19, 2007 | 14.42 | 15.19 | 14.42 | 14.97 | 9,356,807 | +0.36(+2.48%) |
Dec 18, 2007 | 14.84 | 14.84 | 14.41 | 14.61 | 7,690,432 | -0.06(-0.39%) |
Dec 17, 2007 | 14.73 | 14.91 | 14.57 | 14.66 | 7,102,978 | -0.20(-1.38%) |
Dec 14, 2007 | 14.80 | 15.06 | 14.54 | 14.87 | 5,094,518 | +0.06(+0.44%) |
Dec 13, 2007 | 14.51 | 14.93 | 14.45 | 14.80 | 4,992,112 | +0.27(+1.86%) |
Dec 12, 2007 | 14.53 | 14.84 | 14.31 | 14.53 | 5,804,772 | +0.22(+1.55%) |
Dec 11, 2007 | 14.25 | 14.94 | 14.23 | 14.31 | 7,206,289 | -0.09(-0.66%) |
Dec 10, 2007 | 14.51 | 14.51 | 14.04 | 14.41 | 4,542,806 | -0.03(-0.24%) |
Dec 07, 2007 | 14.25 | 14.77 | 14.11 | 14.44 | 7,647,288 | +0.32(+2.30%) |
Dec 06, 2007 | 13.93 | 14.24 | 13.79 | 14.12 | 4,125,782 | +0.12(+0.86%) |
Dec 05, 2007 | 13.98 | 14.21 | 13.79 | 14.00 | 4,470,632 | +0.18(+1.32%) |
Dec 04, 2007 | 13.77 | 13.94 | 13.70 | 13.81 | 4,123,779 | -0.11(-0.81%) |
Dec 03, 2007 | 14.18 | 14.30 | 13.51 | 13.93 | 6,015,147 | -0.24(-1.67%) |
Nov 30, 2007 | 13.89 | 14.41 | 13.80 | 14.16 | 13,276,929 | +0.37(+2.66%) |
Nov 29, 2007 | 13.37 | 13.86 | 13.25 | 13.80 | 6,575,602 | +0.21(+1.53%) |
Nov 28, 2007 | 13.10 | 13.90 | 13.09 | 13.59 | 6,345,979 | +0.49(+3.72%) |
Nov 27, 2007 | 12.94 | 13.30 | 12.87 | 13.10 | 5,500,455 | +0.09(+0.73%) |
Nov 26, 2007 | 13.44 | 14.04 | 12.90 | 13.01 | 8,441,072 | -0.76(-5.55%) |
Nov 23, 2007 | 14.11 | 14.11 | 13.45 | 13.77 | 3,147,386 | -0.30(-2.13%) |
Nov 21, 2007 | 14.02 | 14.31 | 14.02 | 14.07 | 8,085,988 | -0.26(-1.81%) |
Nov 20, 2007 | 13.61 | 14.48 | 13.39 | 14.33 | 13,739,684 | +0.83(+6.12%) |
Nov 19, 2007 | 14.23 | 14.23 | 13.40 | 13.50 | 8,752,518 | -0.81(-5.68%) |
Nov 16, 2007 | 12.41 | 14.33 | 12.05 | 14.32 | 18,187,326 | +1.64(+12.92%) |
Nov 15, 2007 | 13.10 | 13.58 | 12.60 | 12.68 | 11,251,562 | -0.36(-2.79%) |
Nov 14, 2007 | 13.16 | 13.23 | 12.70 | 13.05 | 4,531,111 | +0.06(+0.48%) |
Nov 13, 2007 | 12.57 | 13.16 | 12.57 | 12.98 | 5,366,761 | +0.28(+2.18%) |
Nov 12, 2007 | 12.95 | 13.14 | 12.56 | 12.71 | 8,942,867 | +0.22(+1.78%) |
Nov 09, 2007 | 11.90 | 12.65 | 11.38 | 12.48 | 10,073,942 | +0.37(+3.03%) |
Nov 08, 2007 | 12.67 | 12.71 | 11.58 | 12.12 | 10,607,843 | -0.55(-4.37%) |
Nov 07, 2007 | 13.01 | 13.01 | 12.50 | 12.67 | 7,528,261 | -0.39(-2.98%) |
Nov 06, 2007 | 13.14 | 13.54 | 12.84 | 13.06 | 3,635,182 | -0.07(-0.50%) |
Nov 05, 2007 | 13.41 | 13.46 | 12.93 | 13.13 | 4,431,177 | -0.46(-3.36%) |
Nov 02, 2007 | 13.50 | 13.78 | 13.31 | 13.58 | 3,525,399 | +0.22(+1.64%) |