Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 14.51 | 15.27 | 14.46 | 15.11 | 1,991,664 | +0.40(+2.75%) |
Jan 30, 2008 | 15.04 | 15.08 | 14.69 | 14.70 | 1,406,682 | -0.37(-2.46%) |
Jan 29, 2008 | 14.90 | 15.08 | 14.69 | 15.07 | 1,334,788 | +0.36(+2.47%) |
Jan 28, 2008 | 14.27 | 14.76 | 14.10 | 14.71 | 995,097 | +0.36(+2.48%) |
Jan 25, 2008 | 14.37 | 14.54 | 14.26 | 14.35 | 851,360 | +0.05(+0.34%) |
Jan 24, 2008 | 14.64 | 14.71 | 14.16 | 14.30 | 968,627 | -0.28(-1.91%) |
Jan 23, 2008 | 13.96 | 14.67 | 13.61 | 14.58 | 1,741,232 | +0.45(+3.21%) |
Jan 22, 2008 | 13.51 | 14.41 | 13.51 | 14.13 | 1,324,134 | +0.09(+0.65%) |
Jan 21, 2008 | 14.20 | 14.35 | 13.87 | 14.04 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 14.20 | 14.35 | 13.87 | 14.04 | 1,322,109 | -0.11(-0.79%) |
Jan 17, 2008 | 14.69 | 14.83 | 14.14 | 14.15 | 1,207,255 | -0.46(-3.15%) |
Jan 16, 2008 | 14.69 | 14.91 | 14.45 | 14.61 | 1,110,723 | -0.08(-0.52%) |
Jan 15, 2008 | 14.85 | 14.97 | 14.61 | 14.69 | 1,381,173 | -0.29(-1.96%) |
Jan 14, 2008 | 14.94 | 15.01 | 14.77 | 14.98 | 1,572,389 | +0.22(+1.51%) |
Jan 11, 2008 | 14.90 | 15.06 | 14.62 | 14.76 | 1,142,931 | -0.15(-1.03%) |
Jan 10, 2008 | 14.56 | 15.00 | 14.50 | 14.91 | 1,345,968 | +0.27(+1.81%) |
Jan 09, 2008 | 14.65 | 14.83 | 14.29 | 14.64 | 1,536,037 | +0.01(+0.05%) |
Jan 08, 2008 | 14.70 | 15.36 | 14.52 | 14.64 | 4,752,231 | +1.05(+7.70%) |
Jan 07, 2008 | 13.66 | 14.03 | 13.48 | 13.59 | 1,610,962 | -0.06(-0.41%) |
Jan 04, 2008 | 13.71 | 13.77 | 13.47 | 13.65 | 1,840,865 | -0.22(-1.61%) |
Jan 03, 2008 | 14.39 | 14.50 | 13.82 | 13.87 | 1,405,722 | -0.36(-2.55%) |
Jan 02, 2008 | 14.14 | 14.34 | 13.97 | 14.23 | 1,861,974 | +0.06(+0.44%) |
Jan 01, 2008 | 14.30 | 14.35 | 14.08 | 14.17 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 14.30 | 14.35 | 14.08 | 14.17 | 661,891 | -0.06(-0.39%) |
Dec 28, 2007 | 14.15 | 14.34 | 14.14 | 14.23 | 467,134 | +0.05(+0.34%) |
Dec 27, 2007 | 14.40 | 14.46 | 14.14 | 14.18 | 561,135 | -0.22(-1.50%) |
Dec 26, 2007 | 14.22 | 14.44 | 14.22 | 14.39 | 735,533 | -0.02(-0.14%) |
Dec 24, 2007 | 14.31 | 14.53 | 14.27 | 14.41 | 269,902 | +0.18(+1.28%) |
Dec 21, 2007 | 14.30 | 14.30 | 13.91 | 14.23 | 2,366,827 | +0.11(+0.79%) |
Dec 20, 2007 | 14.09 | 14.13 | 13.88 | 14.12 | 1,074,739 | +0.15(+1.10%) |
Dec 19, 2007 | 13.95 | 14.36 | 13.90 | 13.97 | 1,241,924 | +0.01(+0.10%) |
Dec 18, 2007 | 13.97 | 14.03 | 13.88 | 13.95 | 1,570,278 | +0.08(+0.60%) |
Dec 17, 2007 | 14.03 | 14.03 | 13.80 | 13.87 | 961,361 | -0.17(-1.19%) |
Dec 14, 2007 | 14.11 | 14.11 | 13.94 | 14.04 | 833,059 | -0.13(-0.89%) |
Dec 13, 2007 | 14.05 | 14.23 | 13.87 | 14.16 | 1,271,865 | +0.03(+0.25%) |
Dec 12, 2007 | 14.16 | 14.18 | 13.96 | 14.13 | 1,371,245 | +0.26(+1.86%) |
Dec 11, 2007 | 14.19 | 14.20 | 13.81 | 13.87 | 1,081,049 | -0.26(-1.83%) |
Dec 10, 2007 | 13.93 | 14.13 | 13.86 | 14.13 | 670,952 | +0.21(+1.50%) |
Dec 07, 2007 | 13.83 | 13.92 | 13.72 | 13.92 | 1,005,974 | +0.07(+0.50%) |
Dec 06, 2007 | 13.40 | 13.86 | 13.40 | 13.85 | 1,836,457 | +0.45(+3.39%) |
Dec 05, 2007 | 13.37 | 13.40 | 13.11 | 13.40 | 901,394 | +0.12(+0.89%) |
Dec 04, 2007 | 13.26 | 13.40 | 13.19 | 13.28 | 780,660 | -0.08(-0.58%) |
Dec 03, 2007 | 13.26 | 13.52 | 13.23 | 13.35 | 1,081,114 | +0.06(+0.42%) |
Nov 30, 2007 | 13.26 | 13.33 | 13.05 | 13.30 | 1,028,752 | +0.22(+1.65%) |
Nov 29, 2007 | 13.00 | 13.20 | 12.91 | 13.08 | 610,577 | +0.00(+0.00%) |
Nov 28, 2007 | 12.64 | 13.10 | 12.61 | 13.08 | 963,411 | +0.56(+4.46%) |
Nov 27, 2007 | 12.54 | 12.69 | 12.40 | 12.52 | 823,212 | +0.01(+0.11%) |
Nov 26, 2007 | 12.81 | 12.84 | 12.49 | 12.51 | 705,435 | -0.28(-2.18%) |
Nov 23, 2007 | 12.61 | 12.83 | 12.51 | 12.79 | 291,923 | +0.28(+2.23%) |
Nov 21, 2007 | 12.68 | 12.72 | 12.47 | 12.51 | 1,168,569 | -0.24(-1.86%) |
Nov 20, 2007 | 12.80 | 12.99 | 12.52 | 12.75 | 1,253,542 | -0.03(-0.27%) |
Nov 19, 2007 | 13.18 | 13.18 | 12.74 | 12.78 | 1,008,588 | -0.32(-2.45%) |
Nov 16, 2007 | 13.15 | 13.21 | 12.91 | 13.10 | 1,240,419 | +0.02(+0.16%) |
Nov 15, 2007 | 13.30 | 13.35 | 12.99 | 13.08 | 1,111,988 | -0.25(-1.88%) |
Nov 14, 2007 | 13.55 | 13.57 | 13.29 | 13.33 | 1,334,713 | -0.12(-0.88%) |
Nov 13, 2007 | 13.46 | 13.53 | 13.30 | 13.45 | 2,100,820 | +0.25(+1.90%) |
Nov 12, 2007 | 13.79 | 13.79 | 13.05 | 13.20 | 2,744,438 | +0.20(+1.50%) |
Nov 09, 2007 | 12.74 | 13.25 | 12.04 | 13.00 | 3,401,860 | -1.10(-7.82%) |
Nov 08, 2007 | 13.97 | 14.11 | 13.63 | 14.11 | 1,417,534 | +0.23(+1.66%) |
Nov 07, 2007 | 14.13 | 14.29 | 13.86 | 13.88 | 690,946 | -0.49(-3.40%) |
Nov 06, 2007 | 14.32 | 14.37 | 13.95 | 14.37 | 735,788 | +0.03(+0.24%) |
Nov 05, 2007 | 14.54 | 14.54 | 14.18 | 14.33 | 871,094 | -0.26(-1.77%) |
Nov 02, 2007 | 14.83 | 14.83 | 14.42 | 14.59 | 644,528 | -0.25(-1.69%) |