Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 12.88 | 13.49 | 12.71 | 13.36 | 5,253,670 | +0.31(+2.36%) |
Jan 30, 2008 | 13.04 | 13.45 | 12.99 | 13.05 | 5,355,986 | -0.08(-0.64%) |
Jan 29, 2008 | 13.20 | 13.37 | 13.07 | 13.13 | 4,902,257 | +0.08(+0.64%) |
Jan 28, 2008 | 12.79 | 13.12 | 12.63 | 13.05 | 4,961,500 | +0.30(+2.36%) |
Jan 25, 2008 | 12.80 | 12.97 | 12.66 | 12.75 | 7,936,007 | +0.05(+0.39%) |
Jan 24, 2008 | 12.75 | 13.27 | 12.59 | 12.70 | 8,123,550 | +0.02(+0.17%) |
Jan 23, 2008 | 12.03 | 12.70 | 11.94 | 12.68 | 10,311,289 | +0.30(+2.43%) |
Jan 22, 2008 | 12.12 | 12.76 | 11.64 | 12.38 | 11,675,468 | -0.37(-2.91%) |
Jan 21, 2008 | 12.91 | 13.13 | 12.53 | 12.75 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 12.91 | 13.13 | 12.53 | 12.75 | 13,002,251 | -0.08(-0.65%) |
Jan 17, 2008 | 13.62 | 13.64 | 12.76 | 12.83 | 12,018,582 | -0.78(-5.71%) |
Jan 16, 2008 | 14.31 | 14.49 | 13.38 | 13.61 | 14,070,076 | -0.71(-4.94%) |
Jan 15, 2008 | 14.71 | 14.91 | 14.32 | 14.32 | 8,359,141 | -0.51(-3.44%) |
Jan 14, 2008 | 14.91 | 14.99 | 14.73 | 14.83 | 4,805,884 | +0.06(+0.38%) |
Jan 11, 2008 | 14.92 | 15.03 | 14.64 | 14.77 | 5,556,208 | -0.41(-2.72%) |
Jan 10, 2008 | 15.02 | 15.41 | 14.97 | 15.18 | 6,616,708 | +0.13(+0.88%) |
Jan 09, 2008 | 15.37 | 15.46 | 15.03 | 15.05 | 11,208,091 | -0.27(-1.78%) |
Jan 08, 2008 | 15.43 | 15.73 | 15.30 | 15.32 | 6,887,796 | -0.06(-0.41%) |
Jan 07, 2008 | 14.90 | 15.49 | 14.86 | 15.39 | 8,313,712 | +0.59(+4.02%) |
Jan 04, 2008 | 14.64 | 14.94 | 14.52 | 14.79 | 6,173,523 | +0.06(+0.38%) |
Jan 03, 2008 | 14.79 | 14.88 | 14.71 | 14.73 | 4,451,455 | -0.04(-0.24%) |
Jan 02, 2008 | 14.99 | 15.11 | 14.75 | 14.77 | 4,381,733 | -0.20(-1.31%) |
Jan 01, 2008 | 15.13 | 15.24 | 14.88 | 14.97 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 15.13 | 15.24 | 14.88 | 14.97 | 2,980,840 | -0.19(-1.25%) |
Dec 28, 2007 | 15.18 | 15.31 | 15.06 | 15.15 | 4,051,872 | -0.04(-0.23%) |
Dec 27, 2007 | 15.43 | 15.50 | 15.19 | 15.19 | 4,611,907 | -0.29(-1.90%) |
Dec 26, 2007 | 15.41 | 15.53 | 15.32 | 15.48 | 3,835,476 | +0.03(+0.18%) |
Dec 24, 2007 | 15.29 | 15.53 | 15.29 | 15.46 | 2,072,774 | +0.08(+0.50%) |
Dec 21, 2007 | 15.56 | 15.56 | 15.21 | 15.38 | 7,911,954 | +0.20(+1.34%) |
Dec 20, 2007 | 15.16 | 15.22 | 14.73 | 15.18 | 5,732,772 | +0.09(+0.60%) |
Dec 19, 2007 | 15.05 | 15.27 | 14.92 | 15.08 | 4,518,564 | -0.01(-0.09%) |
Dec 18, 2007 | 14.97 | 15.12 | 14.68 | 15.10 | 7,844,465 | +0.20(+1.36%) |
Dec 17, 2007 | 15.01 | 15.08 | 14.83 | 14.90 | 4,816,218 | -0.22(-1.44%) |
Dec 14, 2007 | 15.25 | 15.25 | 14.91 | 15.11 | 6,069,514 | -0.14(-0.92%) |
Dec 13, 2007 | 15.20 | 15.43 | 15.06 | 15.25 | 4,620,185 | -0.05(-0.32%) |
Dec 12, 2007 | 15.55 | 15.74 | 15.12 | 15.30 | 6,947,187 | +0.06(+0.37%) |
Dec 11, 2007 | 15.64 | 15.74 | 15.21 | 15.25 | 6,730,851 | -0.34(-2.16%) |
Dec 10, 2007 | 15.36 | 15.77 | 15.36 | 15.58 | 4,985,133 | +0.23(+1.50%) |
Dec 07, 2007 | 15.02 | 15.45 | 15.02 | 15.35 | 4,470,485 | +0.33(+2.19%) |
Dec 06, 2007 | 15.38 | 15.38 | 14.91 | 15.02 | 11,193,464 | -0.36(-2.36%) |
Dec 05, 2007 | 15.22 | 15.43 | 15.12 | 15.39 | 4,256,738 | +0.24(+1.57%) |
Dec 04, 2007 | 15.09 | 15.32 | 14.92 | 15.15 | 4,068,648 | -0.06(-0.37%) |
Dec 03, 2007 | 15.18 | 15.39 | 15.13 | 15.20 | 3,535,403 | -0.08(-0.55%) |
Nov 30, 2007 | 15.30 | 15.31 | 15.06 | 15.29 | 6,024,092 | +0.14(+0.92%) |
Nov 29, 2007 | 15.04 | 15.29 | 15.00 | 15.15 | 5,472,534 | +0.05(+0.32%) |
Nov 28, 2007 | 14.72 | 15.13 | 14.56 | 15.10 | 8,950,865 | +0.52(+3.55%) |
Nov 27, 2007 | 14.57 | 15.01 | 14.50 | 14.58 | 7,241,955 | +0.06(+0.43%) |
Nov 26, 2007 | 14.78 | 15.29 | 14.52 | 14.52 | 7,246,678 | -0.29(-1.94%) |
Nov 23, 2007 | 14.71 | 14.85 | 14.53 | 14.80 | 2,087,849 | +0.22(+1.54%) |
Nov 21, 2007 | 15.16 | 15.21 | 14.56 | 14.58 | 8,264,607 | -0.66(-4.32%) |
Nov 20, 2007 | 15.32 | 15.41 | 15.02 | 15.24 | 6,697,465 | +0.00(+0.00%) |
Nov 19, 2007 | 15.16 | 15.39 | 15.05 | 15.24 | 7,449,291 | -0.05(-0.32%) |
Nov 16, 2007 | 15.42 | 15.53 | 14.91 | 15.29 | 6,759,502 | +0.00(+0.00%) |
Nov 15, 2007 | 15.36 | 15.64 | 15.23 | 15.29 | 6,152,353 | -0.07(-0.46%) |
Nov 14, 2007 | 15.26 | 15.64 | 15.01 | 15.36 | 9,959,235 | +0.22(+1.43%) |
Nov 13, 2007 | 14.90 | 15.24 | 14.53 | 15.14 | 10,990,496 | +0.34(+2.32%) |
Nov 12, 2007 | 15.27 | 15.27 | 14.74 | 14.80 | 8,538,316 | -0.47(-3.07%) |
Nov 09, 2007 | 15.18 | 15.34 | 15.10 | 15.27 | 6,679,032 | -0.15(-0.95%) |
Nov 08, 2007 | 15.39 | 15.51 | 15.09 | 15.41 | 7,937,345 | +0.13(+0.82%) |
Nov 07, 2007 | 15.55 | 16.16 | 15.25 | 15.29 | 10,384,564 | -0.48(-3.02%) |
Nov 06, 2007 | 15.35 | 15.92 | 15.02 | 15.76 | 14,477,311 | +0.43(+2.78%) |
Nov 05, 2007 | 15.01 | 15.39 | 14.99 | 15.34 | 6,130,037 | +0.17(+1.15%) |
Nov 02, 2007 | 14.81 | 15.18 | 14.73 | 15.16 | 13,862,590 | +0.36(+2.41%) |