Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 12.79 | 13.27 | 12.79 | 13.17 | 7,388,963 | +0.16(+1.22%) |
Jan 30, 2008 | 13.05 | 13.27 | 12.98 | 13.01 | 6,457,431 | -0.06(-0.47%) |
Jan 29, 2008 | 13.13 | 13.14 | 12.99 | 13.07 | 7,023,604 | +0.04(+0.32%) |
Jan 28, 2008 | 12.88 | 13.04 | 12.79 | 13.03 | 4,020,616 | +0.14(+1.10%) |
Jan 25, 2008 | 13.26 | 13.27 | 12.85 | 12.89 | 6,164,724 | -0.19(-1.43%) |
Jan 24, 2008 | 12.96 | 13.11 | 12.89 | 13.08 | 8,919,814 | +0.19(+1.46%) |
Jan 23, 2008 | 12.39 | 12.90 | 12.21 | 12.89 | 9,575,824 | +0.11(+0.86%) |
Jan 22, 2008 | 12.34 | 12.90 | 10.07 | 12.78 | 13,804,219 | -0.22(-1.68%) |
Jan 21, 2008 | 13.13 | 13.21 | 12.87 | 13.00 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 13.13 | 13.21 | 12.87 | 13.00 | 10,029,074 | -0.04(-0.30%) |
Jan 17, 2008 | 13.41 | 13.47 | 13.00 | 13.04 | 6,442,463 | -0.33(-2.50%) |
Jan 16, 2008 | 13.44 | 13.55 | 13.26 | 13.37 | 6,466,161 | -0.12(-0.89%) |
Jan 15, 2008 | 13.74 | 13.76 | 13.49 | 13.49 | 6,961,975 | -0.38(-2.73%) |
Jan 14, 2008 | 13.86 | 13.90 | 13.79 | 13.87 | 3,739,855 | +0.16(+1.19%) |
Jan 11, 2008 | 13.82 | 13.87 | 13.65 | 13.71 | 5,462,300 | -0.23(-1.67%) |
Jan 10, 2008 | 13.80 | 14.01 | 13.74 | 13.94 | 5,217,511 | +0.06(+0.43%) |
Jan 09, 2008 | 13.66 | 13.88 | 13.59 | 13.88 | 8,195,381 | +0.22(+1.58%) |
Jan 08, 2008 | 13.98 | 14.02 | 13.64 | 13.66 | 6,939,306 | -0.21(-1.53%) |
Jan 07, 2008 | 13.93 | 13.98 | 13.76 | 13.88 | 4,915,338 | +0.01(+0.04%) |
Jan 04, 2008 | 14.15 | 14.15 | 13.87 | 13.87 | 3,528,425 | -0.40(-2.80%) |
Jan 03, 2008 | 14.29 | 14.35 | 14.23 | 14.27 | 3,541,268 | +0.02(+0.12%) |
Jan 02, 2008 | 14.44 | 14.47 | 14.19 | 14.25 | 18,736,638 | -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 | 2,489,257 | -0.13(-0.91%) |
Dec 28, 2007 | 14.61 | 14.62 | 14.29 | 14.53 | 3,619,891 | +0.01(+0.10%) |
Dec 27, 2007 | 14.70 | 14.70 | 14.50 | 14.52 | 2,201,400 | -0.21(-1.43%) |
Dec 26, 2007 | 14.67 | 14.74 | 14.63 | 14.73 | 5,013,157 | +0.04(+0.27%) |
Dec 24, 2007 | 14.64 | 14.71 | 14.61 | 14.69 | 2,881,092 | +0.03(+0.18%) |
Dec 21, 2007 | 14.55 | 14.66 | 14.49 | 14.66 | 2,677,485 | +0.31(+2.17%) |
Dec 20, 2007 | 14.39 | 14.39 | 14.25 | 14.35 | 6,097,828 | +0.11(+0.78%) |
Dec 19, 2007 | 14.30 | 14.35 | 14.19 | 14.24 | 2,663,667 | -0.03(-0.19%) |
Dec 18, 2007 | 14.29 | 14.31 | 14.08 | 14.26 | 4,919,353 | +0.09(+0.61%) |
Dec 17, 2007 | 14.30 | 14.35 | 14.16 | 14.18 | 4,298,545 | -0.22(-1.53%) |
Dec 14, 2007 | 14.49 | 14.57 | 14.39 | 14.40 | 8,475,012 | -0.22(-1.49%) |
Dec 13, 2007 | 14.52 | 14.66 | 14.41 | 14.62 | 7,096,504 | +0.05(+0.35%) |
Dec 12, 2007 | 14.79 | 14.79 | 14.39 | 14.56 | 2,670,404 | +0.17(+1.17%) |
Dec 11, 2007 | 14.79 | 14.83 | 14.40 | 14.40 | 2,980,803 | -0.37(-2.50%) |
Dec 10, 2007 | 14.74 | 14.80 | 14.68 | 14.77 | 1,960,855 | +0.11(+0.76%) |
Dec 07, 2007 | 14.74 | 14.74 | 14.65 | 14.65 | 1,758,281 | -0.05(-0.31%) |
Dec 06, 2007 | 14.45 | 14.72 | 14.45 | 14.70 | 2,612,238 | +0.21(+1.48%) |
Dec 05, 2007 | 14.43 | 14.52 | 14.40 | 14.48 | 3,166,073 | +0.23(+1.61%) |
Dec 04, 2007 | 14.35 | 14.38 | 14.26 | 14.26 | 11,514,068 | -0.09(-0.66%) |
Dec 03, 2007 | 14.49 | 14.49 | 14.33 | 14.35 | 1,545,497 | -0.08(-0.53%) |
Nov 30, 2007 | 14.58 | 14.58 | 14.33 | 14.43 | 9,565,532 | +0.03(+0.19%) |
Nov 29, 2007 | 14.20 | 14.44 | 14.20 | 14.40 | 2,817,339 | +0.00(+0.03%) |
Nov 28, 2007 | 14.20 | 14.41 | 14.12 | 14.40 | 4,114,934 | +0.40(+2.87%) |
Nov 27, 2007 | 13.90 | 14.05 | 13.83 | 13.99 | 12,000,813 | +0.14(+1.01%) |
Nov 26, 2007 | 14.21 | 14.21 | 13.80 | 13.85 | 5,040,836 | -0.22(-1.58%) |
Nov 23, 2007 | 14.02 | 14.11 | 13.96 | 14.08 | 3,498,782 | +0.17(+1.20%) |
Nov 21, 2007 | 14.04 | 14.09 | 13.89 | 13.91 | 8,378,356 | -0.21(-1.52%) |
Nov 20, 2007 | 14.13 | 14.24 | 13.93 | 14.12 | 4,004,112 | +0.09(+0.65%) |
Nov 19, 2007 | 14.13 | 14.17 | 13.99 | 14.03 | 5,600,738 | -0.17(-1.22%) |
Nov 16, 2007 | 14.31 | 14.31 | 14.06 | 14.21 | 2,313,624 | +0.10(+0.69%) |
Nov 15, 2007 | 14.19 | 14.29 | 14.04 | 14.11 | 2,495,988 | -0.22(-1.55%) |
Nov 14, 2007 | 14.54 | 14.54 | 14.22 | 14.33 | 2,636,454 | -0.01(-0.09%) |
Nov 13, 2007 | 13.99 | 14.35 | 13.99 | 14.34 | 2,305,199 | +0.36(+2.60%) |
Nov 12, 2007 | 14.23 | 14.23 | 13.96 | 13.98 | 4,045,182 | -0.13(-0.95%) |
Nov 09, 2007 | 14.18 | 14.28 | 14.08 | 14.11 | 6,806,960 | -0.23(-1.61%) |
Nov 08, 2007 | 14.45 | 14.47 | 14.15 | 14.34 | 5,168,881 | -0.14(-0.94%) |
Nov 07, 2007 | 14.52 | 14.74 | 14.42 | 14.48 | 4,041,714 | -0.33(-2.21%) |
Nov 06, 2007 | 14.71 | 14.81 | 14.61 | 14.81 | 2,183,950 | +0.20(+1.37%) |
Nov 05, 2007 | 14.41 | 14.70 | 14.41 | 14.61 | 1,975,497 | -0.05(-0.34%) |
Nov 02, 2007 | 14.67 | 14.70 | 14.52 | 14.66 | 2,997,293 | +0.06(+0.38%) |