Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 12.78 | 12.94 | 12.63 | 12.82 | 2,585,173 | -0.06(-0.47%) |
Jan 30, 2008 | 13.14 | 13.20 | 12.83 | 12.88 | 1,916,972 | -0.30(-2.26%) |
Jan 29, 2008 | 13.13 | 13.21 | 12.91 | 13.18 | 1,911,991 | +0.08(+0.61%) |
Jan 28, 2008 | 13.02 | 13.14 | 12.93 | 13.10 | 1,631,275 | +0.12(+0.94%) |
Jan 25, 2008 | 13.32 | 13.35 | 12.97 | 12.98 | 1,920,107 | -0.21(-1.59%) |
Jan 24, 2008 | 13.35 | 13.43 | 12.77 | 13.19 | 3,896,096 | -0.13(-0.97%) |
Jan 23, 2008 | 13.03 | 13.58 | 12.46 | 13.32 | 5,594,843 | +0.11(+0.87%) |
Jan 22, 2008 | 13.34 | 13.46 | 13.08 | 13.20 | 2,577,452 | -0.52(-3.81%) |
Jan 21, 2008 | 13.62 | 13.79 | 13.56 | 13.72 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 13.62 | 13.79 | 13.56 | 13.72 | 3,711,070 | +0.07(+0.50%) |
Jan 17, 2008 | 13.82 | 13.89 | 13.62 | 13.66 | 1,852,669 | -0.15(-1.08%) |
Jan 16, 2008 | 13.75 | 13.88 | 13.75 | 13.80 | 3,552,436 | -0.03(-0.22%) |
Jan 15, 2008 | 13.99 | 14.14 | 13.84 | 13.84 | 2,606,064 | -0.28(-1.97%) |
Jan 14, 2008 | 14.12 | 14.14 | 13.99 | 14.11 | 2,002,099 | +0.01(+0.05%) |
Jan 11, 2008 | 14.36 | 14.38 | 14.06 | 14.11 | 2,454,846 | -0.41(-2.81%) |
Jan 10, 2008 | 14.14 | 14.53 | 14.12 | 14.51 | 2,405,823 | +0.32(+2.26%) |
Jan 09, 2008 | 14.26 | 14.27 | 14.03 | 14.19 | 2,865,910 | -0.11(-0.77%) |
Jan 08, 2008 | 14.21 | 14.40 | 14.13 | 14.30 | 1,976,670 | +0.13(+0.89%) |
Jan 07, 2008 | 14.11 | 14.21 | 14.03 | 14.18 | 2,573,145 | +0.20(+1.42%) |
Jan 04, 2008 | 14.04 | 14.14 | 13.94 | 13.98 | 2,068,163 | -0.16(-1.11%) |
Jan 03, 2008 | 14.16 | 14.25 | 14.11 | 14.14 | 1,057,157 | -0.02(-0.11%) |
Jan 02, 2008 | 14.40 | 14.41 | 14.09 | 14.15 | 1,388,388 | -0.31(-2.14%) |
Jan 01, 2008 | 14.50 | 14.58 | 14.40 | 14.46 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 14.50 | 14.58 | 14.40 | 14.46 | 668,240 | -0.11(-0.78%) |
Dec 28, 2007 | 14.65 | 14.66 | 14.54 | 14.58 | 550,269 | +0.10(+0.66%) |
Dec 27, 2007 | 14.87 | 14.88 | 14.48 | 14.48 | 1,236,504 | -0.37(-2.47%) |
Dec 26, 2007 | 14.85 | 14.87 | 14.77 | 14.85 | 675,580 | -0.03(-0.18%) |
Dec 24, 2007 | 14.77 | 14.95 | 14.77 | 14.87 | 462,367 | +0.03(+0.23%) |
Dec 21, 2007 | 14.56 | 14.85 | 14.56 | 14.84 | 2,586,187 | +0.27(+1.86%) |
Dec 20, 2007 | 14.69 | 14.74 | 14.48 | 14.57 | 1,022,153 | -0.05(-0.31%) |
Dec 19, 2007 | 14.48 | 14.66 | 14.31 | 14.61 | 1,850,837 | +0.24(+1.67%) |
Dec 18, 2007 | 14.14 | 14.46 | 14.14 | 14.37 | 1,861,321 | +0.31(+2.17%) |
Dec 17, 2007 | 14.08 | 14.21 | 14.05 | 14.07 | 1,623,543 | -0.07(-0.49%) |
Dec 14, 2007 | 14.53 | 14.53 | 14.12 | 14.14 | 2,007,605 | -0.37(-2.55%) |
Dec 13, 2007 | 14.62 | 14.62 | 14.38 | 14.51 | 1,989,831 | -0.08(-0.58%) |
Dec 12, 2007 | 14.67 | 14.76 | 14.46 | 14.59 | 1,506,621 | +0.13(+0.90%) |
Dec 11, 2007 | 14.85 | 14.87 | 14.44 | 14.46 | 1,104,083 | -0.38(-2.54%) |
Dec 10, 2007 | 14.64 | 14.87 | 14.64 | 14.84 | 1,244,463 | +0.21(+1.41%) |
Dec 07, 2007 | 14.80 | 14.87 | 14.59 | 14.63 | 1,007,656 | -0.16(-1.11%) |
Dec 06, 2007 | 14.71 | 14.82 | 14.62 | 14.80 | 848,898 | +0.08(+0.57%) |
Dec 05, 2007 | 14.67 | 14.77 | 14.58 | 14.71 | 1,400,185 | +0.20(+1.39%) |
Dec 04, 2007 | 14.46 | 14.59 | 14.34 | 14.51 | 2,121,381 | -0.01(-0.05%) |
Dec 03, 2007 | 14.59 | 14.61 | 14.48 | 14.52 | 1,145,367 | -0.06(-0.39%) |
Nov 30, 2007 | 14.61 | 14.69 | 14.41 | 14.58 | 2,262,949 | +0.00(+0.00%) |
Nov 29, 2007 | 14.65 | 14.75 | 14.45 | 14.58 | 1,662,605 | -0.18(-1.24%) |
Nov 28, 2007 | 14.62 | 14.76 | 14.50 | 14.76 | 1,795,519 | +0.19(+1.31%) |
Nov 27, 2007 | 14.27 | 14.59 | 14.24 | 14.57 | 3,037,815 | +0.35(+2.44%) |
Nov 26, 2007 | 14.42 | 14.50 | 14.22 | 14.22 | 2,477,942 | -0.23(-1.58%) |
Nov 23, 2007 | 14.33 | 14.48 | 14.31 | 14.45 | 501,392 | +0.15(+1.07%) |
Nov 21, 2007 | 14.29 | 14.47 | 14.29 | 14.30 | 1,963,300 | -0.11(-0.79%) |
Nov 20, 2007 | 14.17 | 14.49 | 14.17 | 14.41 | 2,567,050 | +0.20(+1.42%) |
Nov 19, 2007 | 14.45 | 14.49 | 14.21 | 14.21 | 3,109,455 | -0.30(-2.05%) |
Nov 16, 2007 | 14.47 | 14.61 | 14.38 | 14.51 | 2,966,316 | +0.15(+1.04%) |
Nov 15, 2007 | 14.18 | 14.45 | 14.15 | 14.36 | 4,047,461 | +0.13(+0.88%) |
Nov 14, 2007 | 13.87 | 14.42 | 13.81 | 14.23 | 4,826,851 | +0.58(+4.28%) |
Nov 13, 2007 | 13.42 | 13.65 | 13.31 | 13.65 | 1,882,818 | +0.28(+2.11%) |
Nov 12, 2007 | 13.27 | 13.45 | 13.26 | 13.37 | 2,633,638 | +0.05(+0.40%) |
Nov 09, 2007 | 13.26 | 13.42 | 13.13 | 13.31 | 2,852,674 | +0.04(+0.29%) |
Nov 08, 2007 | 13.18 | 13.38 | 13.06 | 13.27 | 2,486,646 | +0.14(+1.05%) |
Nov 07, 2007 | 13.01 | 13.20 | 12.98 | 13.14 | 2,491,811 | -0.03(-0.23%) |
Nov 06, 2007 | 13.15 | 13.21 | 13.00 | 13.17 | 936,165 | +0.01(+0.06%) |
Nov 05, 2007 | 12.93 | 13.21 | 12.93 | 13.16 | 1,329,206 | +0.03(+0.26%) |
Nov 02, 2007 | 13.18 | 13.18 | 12.94 | 13.13 | 1,392,845 | -0.06(-0.49%) |