Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 11.91 | 12.39 | 11.80 | 12.25 | 3,334,348 | +0.14(+1.17%) |
Jan 30, 2008 | 12.26 | 12.62 | 12.08 | 12.11 | 2,173,093 | -0.24(-1.97%) |
Jan 29, 2008 | 12.51 | 12.57 | 12.31 | 12.36 | 2,558,869 | -0.07(-0.56%) |
Jan 28, 2008 | 12.01 | 12.49 | 11.71 | 12.43 | 3,670,918 | +0.39(+3.27%) |
Jan 25, 2008 | 12.24 | 12.47 | 11.93 | 12.03 | 3,264,608 | -0.14(-1.19%) |
Jan 24, 2008 | 12.34 | 12.39 | 11.85 | 12.18 | 3,655,177 | -0.22(-1.75%) |
Jan 23, 2008 | 11.20 | 12.39 | 11.12 | 12.39 | 4,333,599 | +0.99(+8.66%) |
Jan 22, 2008 | 11.02 | 11.55 | 10.24 | 11.41 | 4,307,010 | +0.03(+0.28%) |
Jan 21, 2008 | 11.41 | 11.75 | 11.22 | 11.37 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 11.41 | 11.75 | 11.22 | 11.37 | 2,875,078 | +0.00(+0.03%) |
Jan 17, 2008 | 11.75 | 11.84 | 11.31 | 11.37 | 3,418,616 | -0.35(-2.99%) |
Jan 16, 2008 | 11.73 | 11.94 | 11.62 | 11.72 | 4,127,311 | -0.08(-0.64%) |
Jan 15, 2008 | 11.92 | 12.03 | 11.77 | 11.80 | 2,569,399 | -0.27(-2.25%) |
Jan 14, 2008 | 12.25 | 12.32 | 11.78 | 12.07 | 2,402,761 | -0.08(-0.64%) |
Jan 11, 2008 | 12.33 | 12.62 | 12.09 | 12.15 | 2,938,474 | -0.30(-2.44%) |
Jan 10, 2008 | 12.19 | 12.68 | 11.98 | 12.45 | 2,820,747 | +0.20(+1.63%) |
Jan 09, 2008 | 12.22 | 12.31 | 11.61 | 12.25 | 4,055,896 | -0.02(-0.14%) |
Jan 08, 2008 | 12.83 | 13.12 | 12.27 | 12.27 | 2,410,524 | -0.54(-4.25%) |
Jan 07, 2008 | 12.78 | 13.08 | 12.65 | 12.81 | 2,793,924 | +0.06(+0.50%) |
Jan 04, 2008 | 13.06 | 13.13 | 12.75 | 12.75 | 2,956,535 | -0.41(-3.10%) |
Jan 03, 2008 | 13.49 | 13.54 | 13.15 | 13.16 | 1,926,966 | -0.33(-2.47%) |
Jan 02, 2008 | 13.60 | 13.72 | 13.38 | 13.49 | 2,092,471 | -0.19(-1.38%) |
Jan 01, 2008 | 13.68 | 13.79 | 13.53 | 13.68 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 13.68 | 13.79 | 13.53 | 13.68 | 1,229,443 | +0.01(+0.04%) |
Dec 28, 2007 | 13.74 | 13.83 | 13.56 | 13.67 | 1,305,234 | -0.06(-0.42%) |
Dec 27, 2007 | 14.04 | 14.06 | 13.66 | 13.73 | 1,570,334 | -0.24(-1.74%) |
Dec 26, 2007 | 14.21 | 14.23 | 13.79 | 13.97 | 1,450,363 | -0.22(-1.57%) |
Dec 24, 2007 | 13.87 | 14.21 | 13.87 | 14.20 | 598,145 | +0.33(+2.38%) |
Dec 21, 2007 | 13.86 | 13.87 | 13.72 | 13.87 | 1,999,227 | +0.18(+1.33%) |
Dec 20, 2007 | 13.46 | 13.68 | 13.27 | 13.68 | 1,772,712 | +0.35(+2.61%) |
Dec 19, 2007 | 13.14 | 13.40 | 13.11 | 13.34 | 1,756,629 | +0.15(+1.12%) |
Dec 18, 2007 | 12.83 | 13.23 | 12.75 | 13.19 | 2,424,704 | +0.45(+3.57%) |
Dec 17, 2007 | 13.00 | 13.01 | 12.73 | 12.73 | 1,830,765 | -0.34(-2.57%) |
Dec 14, 2007 | 13.30 | 13.37 | 13.06 | 13.07 | 1,832,976 | -0.27(-2.00%) |
Dec 13, 2007 | 13.20 | 13.41 | 13.00 | 13.34 | 1,324,155 | +0.10(+0.79%) |
Dec 12, 2007 | 13.46 | 13.74 | 13.10 | 13.23 | 1,919,272 | +0.10(+0.75%) |
Dec 11, 2007 | 13.98 | 14.01 | 13.13 | 13.13 | 2,165,606 | -0.84(-6.03%) |
Dec 10, 2007 | 13.64 | 13.98 | 13.58 | 13.98 | 1,448,101 | +0.35(+2.57%) |
Dec 07, 2007 | 13.68 | 13.78 | 13.46 | 13.63 | 2,073,574 | +0.00(+0.02%) |
Dec 06, 2007 | 13.22 | 13.62 | 13.04 | 13.62 | 1,746,086 | +0.37(+2.82%) |
Dec 05, 2007 | 13.29 | 13.52 | 13.04 | 13.25 | 2,052,114 | +0.16(+1.19%) |
Dec 04, 2007 | 13.37 | 13.37 | 13.06 | 13.09 | 1,287,462 | -0.23(-1.70%) |
Dec 03, 2007 | 13.43 | 13.51 | 13.26 | 13.32 | 1,157,345 | -0.11(-0.82%) |
Nov 30, 2007 | 13.38 | 13.53 | 13.23 | 13.43 | 2,587,664 | +0.21(+1.58%) |
Nov 29, 2007 | 13.18 | 13.28 | 12.91 | 13.22 | 1,605,608 | +0.02(+0.13%) |
Nov 28, 2007 | 12.89 | 13.20 | 12.81 | 13.20 | 2,391,468 | +0.43(+3.40%) |
Nov 27, 2007 | 12.49 | 12.77 | 12.46 | 12.77 | 3,037,924 | +0.36(+2.89%) |
Nov 26, 2007 | 12.87 | 13.06 | 12.41 | 12.41 | 2,632,104 | -0.48(-3.71%) |
Nov 23, 2007 | 12.68 | 12.93 | 12.67 | 12.89 | 696,994 | +0.26(+2.06%) |
Nov 21, 2007 | 12.79 | 12.82 | 12.47 | 12.63 | 3,098,840 | -0.22(-1.74%) |
Nov 20, 2007 | 13.09 | 13.37 | 12.68 | 12.85 | 3,285,146 | -0.22(-1.66%) |
Nov 19, 2007 | 13.37 | 13.38 | 13.07 | 13.07 | 1,969,316 | -0.19(-1.40%) |
Nov 16, 2007 | 13.45 | 13.45 | 13.04 | 13.25 | 3,103,136 | -0.05(-0.39%) |
Nov 15, 2007 | 13.46 | 13.46 | 13.09 | 13.31 | 4,249,523 | -0.37(-2.71%) |
Nov 14, 2007 | 13.84 | 13.98 | 13.66 | 13.68 | 2,529,511 | -0.14(-1.01%) |
Nov 13, 2007 | 13.37 | 13.82 | 13.09 | 13.81 | 2,418,170 | +0.50(+3.78%) |
Nov 12, 2007 | 13.46 | 13.63 | 13.31 | 13.31 | 2,597,600 | -0.01(-0.11%) |
Nov 09, 2007 | 13.28 | 13.48 | 13.03 | 13.33 | 3,857,721 | +0.10(+0.74%) |
Nov 08, 2007 | 13.21 | 13.38 | 13.02 | 13.23 | 4,016,350 | +0.13(+0.97%) |
Nov 07, 2007 | 13.40 | 13.49 | 13.10 | 13.10 | 2,319,538 | -0.51(-3.74%) |
Nov 06, 2007 | 13.26 | 13.62 | 13.16 | 13.61 | 2,659,538 | +0.34(+2.53%) |
Nov 05, 2007 | 13.32 | 13.43 | 13.14 | 13.27 | 2,217,795 | -0.06(-0.43%) |
Nov 02, 2007 | 13.74 | 13.79 | 13.20 | 13.33 | 2,890,228 | -0.33(-2.42%) |