Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 13.52 | 13.90 | 13.48 | 13.57 | 19,890,242 | -0.06(-0.45%) |
Jan 30, 2008 | 13.48 | 13.77 | 13.22 | 13.63 | 25,818,838 | +0.17(+1.28%) |
Jan 29, 2008 | 13.74 | 13.74 | 13.21 | 13.46 | 15,240,447 | -0.23(-1.66%) |
Jan 28, 2008 | 13.11 | 13.69 | 13.07 | 13.68 | 17,124,958 | +0.58(+4.41%) |
Jan 25, 2008 | 13.52 | 13.59 | 12.95 | 13.10 | 16,241,803 | -0.39(-2.86%) |
Jan 24, 2008 | 13.28 | 13.56 | 13.19 | 13.49 | 36,341,856 | -0.05(-0.36%) |
Jan 23, 2008 | 13.42 | 13.92 | 13.12 | 13.54 | 22,986,950 | -0.10(-0.76%) |
Jan 22, 2008 | 12.66 | 13.70 | 12.52 | 13.64 | 21,445,506 | +1.09(+8.66%) |
Jan 21, 2008 | 12.66 | 12.71 | 12.25 | 12.55 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 12.66 | 12.71 | 12.25 | 12.55 | 11,729,850 | -0.03(-0.22%) |
Jan 17, 2008 | 12.97 | 12.97 | 12.51 | 12.58 | 11,156,650 | -0.30(-2.35%) |
Jan 16, 2008 | 12.97 | 13.04 | 12.82 | 12.88 | 12,692,199 | +0.04(+0.32%) |
Jan 15, 2008 | 12.82 | 12.91 | 12.61 | 12.84 | 10,050,741 | +0.04(+0.32%) |
Jan 14, 2008 | 12.97 | 12.97 | 12.71 | 12.80 | 11,058,699 | +0.06(+0.49%) |
Jan 11, 2008 | 12.71 | 12.88 | 12.53 | 12.74 | 7,524,440 | +0.03(+0.22%) |
Jan 10, 2008 | 12.65 | 12.95 | 12.39 | 12.71 | 12,640,044 | +0.06(+0.44%) |
Jan 09, 2008 | 12.42 | 12.73 | 12.22 | 12.66 | 11,811,107 | +0.30(+2.39%) |
Jan 08, 2008 | 12.73 | 12.84 | 12.31 | 12.36 | 11,608,163 | -0.28(-2.23%) |
Jan 07, 2008 | 12.55 | 12.70 | 12.40 | 12.64 | 7,488,430 | +0.19(+1.49%) |
Jan 04, 2008 | 12.35 | 12.56 | 12.33 | 12.46 | 13,241,817 | +0.14(+1.12%) |
Jan 03, 2008 | 12.51 | 12.56 | 12.29 | 12.32 | 11,433,081 | -0.14(-1.10%) |
Jan 02, 2008 | 12.53 | 12.57 | 12.24 | 12.46 | 8,101,289 | -0.06(-0.44%) |
Jan 01, 2008 | 12.39 | 12.62 | 12.35 | 12.51 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 12.39 | 12.62 | 12.35 | 12.51 | 4,873,621 | +0.17(+1.34%) |
Dec 28, 2007 | 12.40 | 12.42 | 12.15 | 12.35 | 5,579,737 | +0.10(+0.84%) |
Dec 27, 2007 | 12.31 | 12.38 | 12.15 | 12.24 | 6,889,972 | -0.14(-1.11%) |
Dec 26, 2007 | 12.52 | 12.52 | 12.31 | 12.38 | 3,607,160 | -0.12(-0.99%) |
Dec 24, 2007 | 12.32 | 12.56 | 12.32 | 12.51 | 2,545,095 | +0.14(+1.11%) |
Dec 21, 2007 | 12.23 | 12.39 | 12.16 | 12.37 | 6,653,857 | +0.26(+2.16%) |
Dec 20, 2007 | 12.29 | 12.31 | 11.97 | 12.11 | 5,395,447 | +0.06(+0.46%) |
Dec 19, 2007 | 12.28 | 12.31 | 11.96 | 12.05 | 4,553,965 | -0.25(-2.07%) |
Dec 18, 2007 | 11.97 | 12.38 | 11.96 | 12.31 | 6,751,641 | +0.42(+3.53%) |
Dec 17, 2007 | 12.17 | 12.17 | 11.87 | 11.89 | 4,956,406 | -0.17(-1.37%) |
Dec 14, 2007 | 12.24 | 12.35 | 12.04 | 12.05 | 6,654,917 | -0.17(-1.35%) |
Dec 13, 2007 | 12.06 | 12.24 | 11.94 | 12.22 | 5,934,960 | +0.16(+1.31%) |
Dec 12, 2007 | 12.12 | 12.22 | 11.89 | 12.06 | 5,669,742 | +0.15(+1.27%) |
Dec 11, 2007 | 12.34 | 12.39 | 11.71 | 11.91 | 11,585,820 | -0.24(-1.98%) |
Dec 10, 2007 | 12.04 | 12.33 | 12.04 | 12.15 | 5,530,795 | +0.12(+1.03%) |
Dec 07, 2007 | 11.98 | 12.13 | 11.89 | 12.02 | 6,615,108 | +0.04(+0.34%) |
Dec 06, 2007 | 11.80 | 12.00 | 11.80 | 11.98 | 5,464,866 | +0.12(+1.04%) |
Dec 05, 2007 | 11.78 | 11.98 | 11.75 | 11.86 | 5,227,232 | +0.08(+0.64%) |
Dec 04, 2007 | 11.96 | 11.96 | 11.71 | 11.78 | 5,774,800 | -0.06(-0.47%) |
Dec 03, 2007 | 12.21 | 12.21 | 11.82 | 11.84 | 7,419,836 | -0.01(-0.06%) |
Nov 30, 2007 | 12.16 | 12.36 | 11.74 | 11.85 | 14,764,579 | -0.13(-1.09%) |
Nov 29, 2007 | 11.82 | 12.04 | 11.67 | 11.98 | 5,522,044 | +0.17(+1.40%) |
Nov 28, 2007 | 11.49 | 11.95 | 11.40 | 11.81 | 9,216,593 | +0.47(+4.13%) |
Nov 27, 2007 | 10.93 | 11.39 | 10.93 | 11.34 | 8,710,223 | +0.36(+3.32%) |
Nov 26, 2007 | 11.56 | 11.56 | 10.95 | 10.98 | 7,779,393 | -0.59(-5.12%) |
Nov 23, 2007 | 11.32 | 11.70 | 11.30 | 11.57 | 3,025,358 | +0.21(+1.88%) |
Nov 21, 2007 | 11.08 | 11.56 | 10.77 | 11.36 | 13,720,412 | +0.12(+1.10%) |
Nov 20, 2007 | 11.98 | 12.04 | 11.01 | 11.23 | 19,279,068 | -0.77(-6.42%) |
Nov 19, 2007 | 11.49 | 12.04 | 11.41 | 12.00 | 11,227,019 | +0.48(+4.18%) |
Nov 16, 2007 | 11.64 | 11.67 | 11.34 | 11.52 | 4,780,883 | +0.01(+0.12%) |
Nov 15, 2007 | 11.32 | 11.65 | 11.27 | 11.51 | 7,151,267 | +0.27(+2.39%) |
Nov 14, 2007 | 11.36 | 11.46 | 10.90 | 11.24 | 8,041,116 | -0.14(-1.21%) |
Nov 13, 2007 | 11.36 | 11.59 | 11.25 | 11.38 | 8,404,957 | -0.03(-0.24%) |
Nov 12, 2007 | 11.80 | 12.03 | 11.32 | 11.40 | 9,908,910 | -0.48(-4.05%) |
Nov 09, 2007 | 11.98 | 12.22 | 11.80 | 11.89 | 11,201,877 | -0.31(-2.54%) |
Nov 08, 2007 | 11.63 | 12.35 | 11.63 | 12.20 | 11,848,118 | +0.47(+3.99%) |
Nov 07, 2007 | 11.72 | 11.94 | 11.45 | 11.73 | 11,042,397 | -0.15(-1.27%) |
Nov 06, 2007 | 11.86 | 11.98 | 11.77 | 11.88 | 5,393,593 | +0.02(+0.17%) |
Nov 05, 2007 | 11.34 | 11.92 | 11.34 | 11.86 | 5,259,925 | +0.20(+1.71%) |
Nov 02, 2007 | 11.67 | 11.74 | 11.26 | 11.66 | 12,197,445 | -0.08(-0.65%) |