Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 12.56 | 12.83 | 12.44 | 12.77 | 1,882,557 | +0.09(+0.71%) |
Jan 30, 2008 | 12.38 | 12.96 | 12.38 | 12.68 | 1,883,827 | +0.22(+1.77%) |
Jan 29, 2008 | 12.60 | 12.66 | 12.42 | 12.46 | 1,320,769 | -0.11(-0.88%) |
Jan 28, 2008 | 12.40 | 12.60 | 12.13 | 12.57 | 1,370,536 | +0.13(+1.05%) |
Jan 25, 2008 | 12.84 | 12.98 | 12.40 | 12.44 | 1,343,419 | -0.32(-2.51%) |
Jan 24, 2008 | 12.62 | 13.09 | 12.52 | 12.76 | 1,738,573 | +0.24(+1.92%) |
Jan 23, 2008 | 11.92 | 12.58 | 11.66 | 12.52 | 2,406,806 | +0.54(+4.51%) |
Jan 22, 2008 | 12.01 | 12.31 | 11.95 | 11.98 | 1,909,370 | -0.38(-3.07%) |
Jan 21, 2008 | 12.40 | 12.58 | 12.10 | 12.36 | 3,173,818 | +0.00(+0.00%) |
Jan 18, 2008 | 12.40 | 12.58 | 12.10 | 12.36 | 3,173,818 | +0.19(+1.56%) |
Jan 17, 2008 | 12.46 | 12.80 | 12.17 | 12.17 | 2,161,463 | -0.32(-2.56%) |
Jan 16, 2008 | 12.80 | 12.91 | 12.26 | 12.49 | 3,061,797 | -0.34(-2.65%) |
Jan 15, 2008 | 13.02 | 13.26 | 12.70 | 12.83 | 1,869,703 | -0.31(-2.36%) |
Jan 14, 2008 | 12.93 | 13.25 | 12.81 | 13.14 | 1,242,198 | +0.29(+2.26%) |
Jan 11, 2008 | 13.24 | 13.33 | 12.78 | 12.85 | 975,589 | -0.55(-4.10%) |
Jan 10, 2008 | 13.03 | 13.48 | 12.87 | 13.40 | 1,404,280 | +0.25(+1.90%) |
Jan 09, 2008 | 13.25 | 13.25 | 12.80 | 13.15 | 1,612,377 | -0.12(-0.90%) |
Jan 08, 2008 | 14.03 | 14.16 | 13.21 | 13.27 | 1,793,168 | -0.89(-6.29%) |
Jan 07, 2008 | 14.03 | 14.36 | 13.88 | 14.16 | 1,078,352 | +0.13(+0.93%) |
Jan 04, 2008 | 14.41 | 14.49 | 13.85 | 14.03 | 1,488,276 | -0.54(-3.71%) |
Jan 03, 2008 | 14.77 | 14.77 | 14.44 | 14.57 | 1,554,218 | -0.18(-1.22%) |
Jan 02, 2008 | 15.06 | 15.30 | 14.31 | 14.75 | 1,876,172 | -0.77(-4.96%) |
Jan 01, 2008 | 15.36 | 15.71 | 15.32 | 15.52 | 785,302 | +0.00(+0.00%) |
Dec 31, 2007 | 15.36 | 15.71 | 15.32 | 15.52 | 785,302 | +0.11(+0.71%) |
Dec 28, 2007 | 15.50 | 15.72 | 15.32 | 15.41 | 671,719 | +0.04(+0.26%) |
Dec 27, 2007 | 15.93 | 16.06 | 15.34 | 15.37 | 649,425 | -0.52(-3.27%) |
Dec 26, 2007 | 15.87 | 16.07 | 15.73 | 15.89 | 670,639 | -0.09(-0.56%) |
Dec 24, 2007 | 16.00 | 16.00 | 15.89 | 15.98 | 361,476 | -0.01(-0.06%) |
Dec 21, 2007 | 16.15 | 16.20 | 15.78 | 15.99 | 2,103,831 | -0.01(-0.06%) |
Dec 20, 2007 | 15.89 | 16.01 | 15.71 | 16.00 | 718,357 | +0.26(+1.65%) |
Dec 19, 2007 | 15.58 | 15.83 | 15.45 | 15.74 | 502,136 | +0.16(+1.03%) |
Dec 18, 2007 | 15.64 | 15.68 | 15.07 | 15.58 | 1,255,512 | +0.03(+0.19%) |
Dec 17, 2007 | 16.45 | 16.50 | 15.55 | 15.55 | 1,271,668 | -1.06(-6.38%) |
Dec 14, 2007 | 16.27 | 16.67 | 16.27 | 16.61 | 1,409,347 | +0.18(+1.10%) |
Dec 13, 2007 | 16.25 | 16.51 | 16.15 | 16.43 | 1,350,085 | +0.04(+0.24%) |
Dec 12, 2007 | 16.74 | 17.00 | 16.21 | 16.39 | 1,015,844 | +0.06(+0.37%) |
Dec 11, 2007 | 16.74 | 16.85 | 16.29 | 16.33 | 1,339,441 | -0.31(-1.86%) |
Dec 10, 2007 | 16.49 | 16.68 | 16.46 | 16.64 | 1,534,448 | +0.23(+1.40%) |
Dec 07, 2007 | 16.99 | 17.09 | 16.14 | 16.41 | 2,498,443 | -0.51(-3.01%) |
Dec 06, 2007 | 16.71 | 16.99 | 16.68 | 16.92 | 1,767,723 | +0.22(+1.32%) |
Dec 05, 2007 | 15.68 | 16.79 | 15.64 | 16.70 | 2,381,993 | +1.26(+8.16%) |
Dec 04, 2007 | 15.02 | 15.46 | 15.02 | 15.44 | 1,420,519 | +0.31(+2.05%) |
Dec 03, 2007 | 15.23 | 15.63 | 15.10 | 15.13 | 884,979 | -0.13(-0.85%) |
Nov 30, 2007 | 15.59 | 15.73 | 15.19 | 15.26 | 2,259,223 | -0.17(-1.10%) |
Nov 29, 2007 | 14.71 | 15.50 | 14.71 | 15.43 | 2,405,915 | +0.53(+3.56%) |
Nov 28, 2007 | 15.00 | 15.36 | 14.32 | 14.90 | 8,786,884 | -1.00(-6.29%) |
Nov 27, 2007 | 15.15 | 15.97 | 15.13 | 15.90 | 4,026,821 | +0.93(+6.21%) |
Nov 26, 2007 | 15.30 | 15.44 | 14.95 | 14.97 | 1,523,653 | -0.31(-2.03%) |
Nov 23, 2007 | 15.22 | 15.40 | 15.03 | 15.28 | 528,436 | +0.22(+1.46%) |
Nov 21, 2007 | 15.18 | 15.35 | 14.94 | 15.06 | 2,079,020 | -0.25(-1.63%) |
Nov 20, 2007 | 15.85 | 15.90 | 15.06 | 15.31 | 2,217,085 | -0.57(-3.59%) |
Nov 19, 2007 | 16.01 | 16.25 | 15.80 | 15.88 | 1,037,065 | -0.23(-1.43%) |
Nov 16, 2007 | 16.10 | 16.17 | 15.89 | 16.11 | 914,764 | +0.12(+0.75%) |
Nov 15, 2007 | 15.79 | 16.12 | 15.75 | 15.99 | 1,142,223 | +0.04(+0.25%) |
Nov 14, 2007 | 15.94 | 16.17 | 15.88 | 15.95 | 1,905,602 | +0.03(+0.19%) |
Nov 13, 2007 | 15.86 | 16.05 | 15.71 | 15.92 | 1,716,456 | +0.15(+0.95%) |
Nov 12, 2007 | 16.22 | 16.27 | 15.69 | 15.77 | 1,959,599 | -0.52(-3.19%) |
Nov 09, 2007 | 16.45 | 16.61 | 16.11 | 16.29 | 1,283,390 | -0.39(-2.34%) |
Nov 08, 2007 | 16.51 | 16.77 | 16.25 | 16.68 | 1,712,365 | +0.19(+1.15%) |
Nov 07, 2007 | 16.42 | 16.88 | 16.37 | 16.49 | 1,614,726 | -0.02(-0.12%) |
Nov 06, 2007 | 16.50 | 16.52 | 16.05 | 16.51 | 1,155,794 | +0.12(+0.73%) |
Nov 05, 2007 | 16.46 | 16.77 | 16.27 | 16.39 | 1,300,579 | -0.31(-1.86%) |
Nov 02, 2007 | 16.70 | 16.82 | 16.51 | 16.70 | 1,064,443 | +0.16(+0.97%) |