Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 13.03 | 14.52 | 12.89 | 14.22 | 1,036,801 | +0.96(+7.24%) |
Jan 30, 2008 | 13.07 | 13.70 | 12.97 | 13.26 | 554,700 | +0.19(+1.45%) |
Jan 29, 2008 | 13.51 | 13.58 | 13.02 | 13.07 | 546,000 | -0.33(-2.46%) |
Jan 28, 2008 | 13.10 | 13.56 | 12.94 | 13.40 | 373,700 | +0.30(+2.29%) |
Jan 25, 2008 | 13.38 | 13.58 | 12.93 | 13.10 | 389,400 | -0.12(-0.91%) |
Jan 24, 2008 | 13.92 | 14.18 | 12.88 | 13.22 | 798,800 | -0.50(-3.64%) |
Jan 23, 2008 | 12.37 | 14.15 | 12.36 | 13.72 | 1,245,380 | +0.94(+7.36%) |
Jan 22, 2008 | 11.71 | 12.90 | 11.71 | 12.78 | 934,242 | +0.59(+4.84%) |
Jan 21, 2008 | 12.62 | 12.79 | 12.08 | 12.19 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 12.62 | 12.79 | 12.08 | 12.19 | 777,400 | -0.48(-3.79%) |
Jan 17, 2008 | 13.12 | 13.30 | 12.65 | 12.67 | 420,900 | -0.40(-3.06%) |
Jan 16, 2008 | 13.06 | 13.25 | 12.75 | 13.07 | 967,700 | -0.09(-0.68%) |
Jan 15, 2008 | 13.35 | 13.47 | 13.16 | 13.16 | 373,800 | -0.37(-2.73%) |
Jan 14, 2008 | 13.79 | 13.84 | 13.43 | 13.53 | 564,700 | -0.21(-1.53%) |
Jan 11, 2008 | 14.00 | 14.48 | 13.73 | 13.74 | 483,800 | -0.38(-2.69%) |
Jan 10, 2008 | 13.73 | 14.42 | 13.71 | 14.12 | 438,600 | +0.19(+1.36%) |
Jan 09, 2008 | 13.79 | 13.98 | 13.45 | 13.93 | 420,200 | +0.09(+0.65%) |
Jan 08, 2008 | 14.21 | 14.56 | 13.80 | 13.84 | 700,500 | -0.38(-2.67%) |
Jan 07, 2008 | 14.27 | 14.52 | 13.98 | 14.22 | 1,273,900 | -0.08(-0.56%) |
Jan 04, 2008 | 14.78 | 14.86 | 14.25 | 14.30 | 581,000 | -0.65(-4.35%) |
Jan 03, 2008 | 14.98 | 15.18 | 14.87 | 14.95 | 417,200 | -0.06(-0.40%) |
Jan 02, 2008 | 14.99 | 15.23 | 14.63 | 15.01 | 339,000 | -0.04(-0.27%) |
Jan 01, 2008 | 15.03 | 15.26 | 14.88 | 15.05 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 15.03 | 15.26 | 14.88 | 15.05 | 158,660 | -0.08(-0.53%) |
Dec 28, 2007 | 15.20 | 15.31 | 14.96 | 15.13 | 284,700 | +0.09(+0.60%) |
Dec 27, 2007 | 15.51 | 15.60 | 15.04 | 15.04 | 133,400 | -0.45(-2.91%) |
Dec 26, 2007 | 15.79 | 15.92 | 15.25 | 15.49 | 181,600 | -0.30(-1.90%) |
Dec 24, 2007 | 15.35 | 15.84 | 15.13 | 15.79 | 94,588 | +0.52(+3.41%) |
Dec 21, 2007 | 15.30 | 15.57 | 15.02 | 15.27 | 351,870 | +0.18(+1.19%) |
Dec 20, 2007 | 14.98 | 15.18 | 14.72 | 15.09 | 250,401 | +0.23(+1.55%) |
Dec 19, 2007 | 15.23 | 15.34 | 14.73 | 14.86 | 247,300 | -0.48(-3.13%) |
Dec 18, 2007 | 15.01 | 15.35 | 14.58 | 15.34 | 262,300 | +0.50(+3.37%) |
Dec 17, 2007 | 14.72 | 15.20 | 14.49 | 14.84 | 566,700 | +0.00(+0.00%) |
Dec 14, 2007 | 15.15 | 15.45 | 14.83 | 14.84 | 866,000 | -0.45(-2.94%) |
Dec 13, 2007 | 15.87 | 15.88 | 15.07 | 15.29 | 640,000 | -0.72(-4.50%) |
Dec 12, 2007 | 16.72 | 16.98 | 15.75 | 16.01 | 422,700 | -0.43(-2.62%) |
Dec 11, 2007 | 17.39 | 17.41 | 16.37 | 16.44 | 268,400 | -0.84(-4.86%) |
Dec 10, 2007 | 17.19 | 17.44 | 16.70 | 17.28 | 248,500 | +0.16(+0.93%) |
Dec 07, 2007 | 16.94 | 17.22 | 16.74 | 17.12 | 173,800 | +0.25(+1.48%) |
Dec 06, 2007 | 16.32 | 16.88 | 16.18 | 16.87 | 263,800 | +0.52(+3.18%) |
Dec 05, 2007 | 16.59 | 16.75 | 16.14 | 16.35 | 270,000 | -0.07(-0.43%) |
Dec 04, 2007 | 16.60 | 16.61 | 16.16 | 16.42 | 357,345 | -0.24(-1.44%) |
Dec 03, 2007 | 16.67 | 16.92 | 16.51 | 16.66 | 371,500 | -0.08(-0.48%) |
Nov 30, 2007 | 16.92 | 17.23 | 16.56 | 16.74 | 604,800 | -0.05(-0.30%) |
Nov 29, 2007 | 16.95 | 16.99 | 16.42 | 16.79 | 501,700 | -0.22(-1.29%) |
Nov 28, 2007 | 16.45 | 17.16 | 16.37 | 17.01 | 651,200 | +0.64(+3.91%) |
Nov 27, 2007 | 16.47 | 16.58 | 16.04 | 16.37 | 602,300 | -0.06(-0.37%) |
Nov 26, 2007 | 17.48 | 17.54 | 16.26 | 16.43 | 769,300 | -1.00(-5.74%) |
Nov 23, 2007 | 16.90 | 17.46 | 16.90 | 17.43 | 134,900 | +0.71(+4.25%) |
Nov 21, 2007 | 17.35 | 17.53 | 16.69 | 16.72 | 522,176 | -0.77(-4.40%) |
Nov 20, 2007 | 17.45 | 17.59 | 17.02 | 17.49 | 534,900 | -0.01(-0.06%) |
Nov 19, 2007 | 17.44 | 17.70 | 17.35 | 17.50 | 374,362 | -0.10(-0.57%) |
Nov 16, 2007 | 17.60 | 17.92 | 17.45 | 17.60 | 407,853 | +0.07(+0.40%) |
Nov 15, 2007 | 17.79 | 17.79 | 17.33 | 17.53 | 301,100 | -0.20(-1.13%) |
Nov 14, 2007 | 18.09 | 18.09 | 17.46 | 17.73 | 360,200 | -0.31(-1.72%) |
Nov 13, 2007 | 17.50 | 18.23 | 17.38 | 18.04 | 372,900 | +0.71(+4.10%) |
Nov 12, 2007 | 17.37 | 17.85 | 17.22 | 17.33 | 421,100 | -0.03(-0.17%) |
Nov 09, 2007 | 17.26 | 17.56 | 16.74 | 17.36 | 733,200 | -0.09(-0.52%) |
Nov 08, 2007 | 16.70 | 17.59 | 16.45 | 17.45 | 897,705 | +0.82(+4.93%) |
Nov 07, 2007 | 16.70 | 16.72 | 16.41 | 16.63 | 536,300 | -0.25(-1.48%) |
Nov 06, 2007 | 16.84 | 16.95 | 16.38 | 16.88 | 721,900 | +0.03(+0.18%) |
Nov 05, 2007 | 17.64 | 17.74 | 16.82 | 16.85 | 795,600 | -1.09(-6.08%) |
Nov 02, 2007 | 17.85 | 18.24 | 17.18 | 17.94 | 720,600 | +0.27(+1.53%) |