Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 12.36 | 12.65 | 12.33 | 12.58 | 16,308,951 | -0.01(-0.06%) |
Jan 30, 2008 | 12.45 | 12.85 | 12.45 | 12.58 | 13,964,686 | +0.07(+0.53%) |
Jan 29, 2008 | 12.60 | 12.78 | 12.47 | 12.52 | 14,302,339 | -0.03(-0.25%) |
Jan 28, 2008 | 12.58 | 12.63 | 12.30 | 12.55 | 11,902,179 | +0.01(+0.09%) |
Jan 25, 2008 | 12.54 | 12.73 | 12.40 | 12.54 | 16,087,248 | -0.03(-0.22%) |
Jan 24, 2008 | 12.19 | 12.74 | 12.14 | 12.56 | 25,168,300 | +0.39(+3.17%) |
Jan 23, 2008 | 11.16 | 12.18 | 11.11 | 12.18 | 26,242,664 | -0.03(-0.26%) |
Jan 22, 2008 | 11.91 | 12.35 | 10.55 | 12.21 | 24,384,324 | -0.29(-2.30%) |
Jan 21, 2008 | 12.49 | 12.96 | 12.29 | 12.50 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 12.49 | 12.96 | 12.29 | 12.50 | 17,301,600 | +0.02(+0.13%) |
Jan 17, 2008 | 13.11 | 13.47 | 12.44 | 12.48 | 21,010,752 | -0.85(-6.35%) |
Jan 16, 2008 | 13.29 | 13.51 | 13.12 | 13.33 | 16,629,588 | -0.13(-0.94%) |
Jan 15, 2008 | 13.90 | 13.94 | 13.40 | 13.45 | 13,461,642 | -0.59(-4.23%) |
Jan 14, 2008 | 13.91 | 14.11 | 13.87 | 14.05 | 10,301,490 | +0.22(+1.62%) |
Jan 11, 2008 | 14.01 | 14.14 | 13.76 | 13.82 | 11,892,605 | -0.33(-2.33%) |
Jan 10, 2008 | 14.02 | 14.20 | 13.92 | 14.15 | 9,506,250 | -0.01(-0.06%) |
Jan 09, 2008 | 14.02 | 14.16 | 13.83 | 14.16 | 10,275,286 | +0.16(+1.12%) |
Jan 08, 2008 | 14.00 | 14.28 | 13.96 | 14.00 | 13,393,410 | +0.07(+0.54%) |
Jan 07, 2008 | 14.06 | 14.14 | 13.82 | 13.93 | 15,474,149 | -0.07(-0.51%) |
Jan 04, 2008 | 14.33 | 14.43 | 13.98 | 14.00 | 8,876,485 | -0.44(-3.02%) |
Jan 03, 2008 | 14.09 | 14.51 | 13.97 | 14.44 | 11,285,231 | +0.36(+2.57%) |
Jan 02, 2008 | 14.14 | 14.23 | 14.00 | 14.07 | 9,209,433 | +0.00(+0.00%) |
Jan 01, 2008 | 14.21 | 14.26 | 14.03 | 14.07 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 14.21 | 14.26 | 14.03 | 14.07 | 4,628,161 | -0.21(-1.46%) |
Dec 28, 2007 | 14.15 | 14.41 | 14.15 | 14.28 | 6,981,814 | +0.17(+1.17%) |
Dec 27, 2007 | 14.15 | 14.25 | 14.10 | 14.12 | 4,871,635 | -0.07(-0.53%) |
Dec 26, 2007 | 14.03 | 14.24 | 14.03 | 14.19 | 5,647,247 | +0.06(+0.42%) |
Dec 24, 2007 | 14.13 | 14.18 | 14.06 | 14.13 | 9,674,295 | -0.02(-0.14%) |
Dec 21, 2007 | 14.08 | 14.18 | 13.37 | 14.15 | 11,423,747 | +0.21(+1.52%) |
Dec 20, 2007 | 14.03 | 14.03 | 13.76 | 13.94 | 6,235,349 | +0.07(+0.48%) |
Dec 19, 2007 | 13.69 | 14.01 | 13.69 | 13.87 | 9,247,054 | +0.22(+1.58%) |
Dec 18, 2007 | 13.69 | 13.90 | 13.58 | 13.66 | 10,569,309 | +0.04(+0.29%) |
Dec 17, 2007 | 13.75 | 13.84 | 13.52 | 13.62 | 9,152,071 | -0.15(-1.11%) |
Dec 14, 2007 | 13.97 | 14.10 | 13.77 | 13.77 | 6,811,484 | -0.31(-2.21%) |
Dec 13, 2007 | 13.93 | 14.10 | 13.85 | 14.08 | 9,859,748 | +0.05(+0.36%) |
Dec 12, 2007 | 13.83 | 14.18 | 13.61 | 14.03 | 12,593,648 | +0.22(+1.60%) |
Dec 11, 2007 | 14.11 | 14.24 | 13.77 | 13.81 | 7,119,885 | -0.31(-2.17%) |
Dec 10, 2007 | 14.02 | 14.14 | 13.96 | 14.12 | 5,641,761 | +0.13(+0.90%) |
Dec 07, 2007 | 13.98 | 14.07 | 13.82 | 13.99 | 5,942,340 | +0.04(+0.28%) |
Dec 06, 2007 | 13.81 | 14.01 | 13.78 | 13.95 | 8,302,473 | +0.14(+1.03%) |
Dec 05, 2007 | 13.80 | 13.87 | 13.72 | 13.81 | 10,751,354 | +0.11(+0.80%) |
Dec 04, 2007 | 13.73 | 14.00 | 13.66 | 13.70 | 8,594,303 | -0.11(-0.80%) |
Dec 03, 2007 | 13.41 | 13.95 | 13.41 | 13.81 | 15,699,907 | +0.16(+1.15%) |
Nov 30, 2007 | 13.61 | 13.68 | 13.45 | 13.65 | 13,933,889 | +0.17(+1.28%) |
Nov 29, 2007 | 13.45 | 13.71 | 13.18 | 13.48 | 16,690,517 | +0.11(+0.85%) |
Nov 28, 2007 | 13.41 | 13.44 | 13.13 | 13.37 | 22,980,630 | +0.05(+0.41%) |
Nov 27, 2007 | 13.58 | 13.58 | 13.01 | 13.31 | 12,588,980 | -0.20(-1.46%) |
Nov 26, 2007 | 13.78 | 13.87 | 13.48 | 13.51 | 11,778,747 | -0.24(-1.72%) |
Nov 23, 2007 | 13.50 | 13.86 | 13.41 | 13.74 | 4,813,975 | +0.35(+2.64%) |
Nov 21, 2007 | 13.57 | 13.64 | 13.36 | 13.39 | 9,024,023 | -0.21(-1.56%) |
Nov 20, 2007 | 13.57 | 13.90 | 13.41 | 13.60 | 12,852,023 | +0.09(+0.64%) |
Nov 19, 2007 | 13.62 | 13.78 | 13.47 | 13.52 | 14,935,950 | -0.22(-1.58%) |
Nov 16, 2007 | 13.61 | 13.80 | 13.50 | 13.73 | 15,583,261 | +0.18(+1.34%) |
Nov 15, 2007 | 13.56 | 13.69 | 13.39 | 13.55 | 21,495,260 | -0.15(-1.06%) |
Nov 14, 2007 | 13.70 | 13.97 | 13.59 | 13.70 | 11,660,108 | +0.11(+0.78%) |
Nov 13, 2007 | 13.41 | 13.71 | 13.32 | 13.59 | 16,977,344 | +0.08(+0.61%) |
Nov 12, 2007 | 13.88 | 13.88 | 13.48 | 13.51 | 16,528,730 | -0.40(-2.86%) |
Nov 09, 2007 | 13.89 | 14.13 | 13.85 | 13.91 | 13,819,279 | -0.12(-0.87%) |
Nov 08, 2007 | 13.97 | 14.42 | 13.80 | 14.03 | 17,524,258 | -0.25(-1.74%) |
Nov 07, 2007 | 14.67 | 14.85 | 14.26 | 14.28 | 9,940,884 | -0.34(-2.34%) |
Nov 06, 2007 | 14.30 | 14.63 | 14.30 | 14.62 | 11,240,871 | +0.31(+2.17%) |
Nov 05, 2007 | 14.14 | 14.38 | 14.06 | 14.31 | 11,539,094 | +0.03(+0.19%) |
Nov 02, 2007 | 14.16 | 14.31 | 13.95 | 14.28 | 11,674,356 | +0.26(+1.82%) |