Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 13.80 | 14.12 | 13.77 | 14.01 | 26,392,804 | +0.00(+0.00%) |
Jan 30, 2008 | 13.73 | 14.09 | 13.73 | 14.01 | 33,633,428 | +0.19(+1.36%) |
Jan 29, 2008 | 14.11 | 14.11 | 13.66 | 13.83 | 20,390,678 | -0.21(-1.50%) |
Jan 28, 2008 | 13.65 | 14.04 | 13.55 | 14.04 | 21,242,728 | +0.41(+3.04%) |
Jan 25, 2008 | 14.29 | 14.29 | 13.61 | 13.62 | 28,852,414 | -0.42(-3.01%) |
Jan 24, 2008 | 14.14 | 14.30 | 13.66 | 14.05 | 43,490,032 | -0.11(-0.77%) |
Jan 23, 2008 | 13.51 | 14.18 | 13.40 | 14.16 | 50,425,516 | +0.09(+0.61%) |
Jan 22, 2008 | 13.19 | 14.23 | 13.14 | 14.07 | 50,370,832 | -0.02(-0.17%) |
Jan 21, 2008 | 14.19 | 14.28 | 13.70 | 14.09 | 46,963,948 | +0.00(+0.00%) |
Jan 18, 2008 | 14.19 | 14.28 | 13.70 | 14.09 | 46,962,160 | +0.38(+2.80%) |
Jan 17, 2008 | 13.76 | 14.04 | 13.45 | 13.71 | 47,235,952 | +0.09(+0.63%) |
Jan 16, 2008 | 13.20 | 13.96 | 13.01 | 13.62 | 58,485,420 | +0.37(+2.77%) |
Jan 15, 2008 | 13.25 | 13.37 | 13.10 | 13.26 | 49,197,104 | +0.09(+0.65%) |
Jan 14, 2008 | 12.94 | 13.20 | 12.86 | 13.17 | 32,028,070 | +0.34(+2.68%) |
Jan 11, 2008 | 12.66 | 12.89 | 12.61 | 12.83 | 29,313,802 | +0.00(+0.00%) |
Jan 10, 2008 | 12.94 | 13.02 | 12.67 | 12.83 | 38,346,344 | -0.19(-1.44%) |
Jan 09, 2008 | 12.78 | 13.10 | 12.65 | 13.01 | 33,902,092 | +0.24(+1.90%) |
Jan 08, 2008 | 12.99 | 13.29 | 12.76 | 12.77 | 34,853,892 | -0.31(-2.39%) |
Jan 07, 2008 | 13.10 | 13.23 | 12.84 | 13.08 | 28,910,162 | -0.03(-0.24%) |
Jan 04, 2008 | 13.47 | 13.50 | 13.02 | 13.11 | 42,994,248 | -0.26(-1.93%) |
Jan 03, 2008 | 13.61 | 13.61 | 13.29 | 13.37 | 20,457,856 | -0.24(-1.78%) |
Jan 02, 2008 | 13.87 | 14.05 | 13.45 | 13.62 | 24,590,558 | -0.27(-1.97%) |
Jan 01, 2008 | 13.83 | 14.01 | 13.83 | 13.89 | 9,518,188 | +0.00(+0.00%) |
Dec 31, 2007 | 13.83 | 14.01 | 13.83 | 13.89 | 9,409,835 | -0.09(-0.62%) |
Dec 28, 2007 | 13.96 | 14.08 | 13.84 | 13.98 | 13,983,305 | +0.09(+0.62%) |
Dec 27, 2007 | 14.17 | 14.26 | 13.85 | 13.89 | 16,540,778 | -0.34(-2.36%) |
Dec 26, 2007 | 14.12 | 14.30 | 14.12 | 14.23 | 8,108,256 | +0.03(+0.22%) |
Dec 24, 2007 | 14.01 | 14.27 | 13.94 | 14.19 | 7,837,056 | +0.16(+1.17%) |
Dec 21, 2007 | 14.18 | 14.26 | 13.89 | 14.03 | 27,569,190 | -0.02(-0.17%) |
Dec 20, 2007 | 13.87 | 14.08 | 13.83 | 14.05 | 21,692,726 | +0.30(+2.16%) |
Dec 19, 2007 | 13.79 | 13.92 | 13.72 | 13.76 | 16,451,323 | -0.09(-0.68%) |
Dec 18, 2007 | 13.87 | 13.94 | 13.74 | 13.85 | 17,965,440 | +0.11(+0.80%) |
Dec 17, 2007 | 13.81 | 13.90 | 13.63 | 13.74 | 18,208,470 | -0.16(-1.13%) |
Dec 14, 2007 | 13.98 | 14.08 | 13.83 | 13.90 | 22,470,962 | -0.23(-1.66%) |
Dec 13, 2007 | 14.33 | 14.45 | 14.01 | 14.13 | 20,301,902 | -0.24(-1.69%) |
Dec 12, 2007 | 14.39 | 14.58 | 14.23 | 14.37 | 24,242,546 | +0.21(+1.49%) |
Dec 11, 2007 | 14.59 | 14.61 | 14.10 | 14.16 | 28,532,620 | -0.41(-2.84%) |
Dec 10, 2007 | 14.37 | 14.66 | 14.11 | 14.58 | 30,980,122 | +0.27(+1.91%) |
Dec 07, 2007 | 14.49 | 14.55 | 14.17 | 14.30 | 31,975,390 | -0.29(-1.98%) |
Dec 06, 2007 | 14.55 | 14.69 | 14.54 | 14.59 | 18,507,618 | -0.05(-0.37%) |
Dec 05, 2007 | 14.33 | 14.71 | 14.30 | 14.65 | 25,418,308 | +0.50(+3.54%) |
Dec 04, 2007 | 14.09 | 14.33 | 14.08 | 14.15 | 20,591,596 | -0.09(-0.60%) |
Dec 03, 2007 | 14.73 | 14.84 | 14.22 | 14.23 | 28,542,040 | -0.49(-3.35%) |
Nov 30, 2007 | 15.03 | 15.05 | 14.60 | 14.73 | 23,389,980 | +0.09(+0.59%) |
Nov 29, 2007 | 14.65 | 14.79 | 14.57 | 14.64 | 18,413,120 | -0.05(-0.32%) |
Nov 28, 2007 | 14.44 | 14.87 | 14.32 | 14.69 | 23,782,650 | +0.48(+3.36%) |
Nov 27, 2007 | 14.02 | 14.32 | 13.93 | 14.21 | 26,583,650 | +0.27(+1.96%) |
Nov 26, 2007 | 14.34 | 14.37 | 13.93 | 13.94 | 24,441,590 | -0.40(-2.78%) |
Nov 23, 2007 | 14.14 | 14.36 | 14.10 | 14.33 | 7,505,788 | +0.26(+1.83%) |
Nov 21, 2007 | 14.19 | 14.34 | 13.95 | 14.08 | 22,593,912 | -0.16(-1.10%) |
Nov 20, 2007 | 14.39 | 14.58 | 13.92 | 14.23 | 35,049,896 | -0.08(-0.55%) |
Nov 19, 2007 | 14.48 | 14.61 | 14.27 | 14.31 | 24,249,402 | -0.20(-1.35%) |
Nov 16, 2007 | 14.83 | 14.87 | 14.25 | 14.51 | 30,397,688 | -0.25(-1.70%) |
Nov 15, 2007 | 14.29 | 15.12 | 14.28 | 14.76 | 59,770,036 | +0.05(+0.32%) |
Nov 14, 2007 | 14.82 | 15.15 | 14.71 | 14.71 | 41,049,084 | +0.16(+1.07%) |
Nov 13, 2007 | 14.41 | 14.70 | 14.26 | 14.55 | 29,343,214 | +0.23(+1.64%) |
Nov 12, 2007 | 14.74 | 14.80 | 14.30 | 14.32 | 29,605,908 | -0.31(-2.14%) |
Nov 09, 2007 | 14.66 | 15.16 | 14.63 | 14.63 | 52,434,544 | +0.63(+4.47%) |
Nov 08, 2007 | 13.93 | 14.13 | 13.75 | 14.01 | 33,689,664 | +0.00(+0.00%) |
Nov 07, 2007 | 14.27 | 14.41 | 13.98 | 14.01 | 29,867,464 | -0.38(-2.61%) |
Nov 06, 2007 | 14.45 | 14.53 | 14.12 | 14.38 | 37,397,108 | -0.09(-0.59%) |
Nov 05, 2007 | 14.66 | 14.91 | 14.43 | 14.47 | 23,266,096 | -0.29(-1.96%) |
Nov 02, 2007 | 14.74 | 14.93 | 14.65 | 14.76 | 28,391,076 | +0.07(+0.48%) |