Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 11.12 | 11.58 | 11.00 | 11.54 | 10,483,792 | +0.02(+0.19%) |
Jan 30, 2008 | 11.57 | 11.69 | 11.45 | 11.52 | 5,376,952 | -0.33(-2.82%) |
Jan 29, 2008 | 11.84 | 11.91 | 11.75 | 11.86 | 5,488,213 | +0.00(+0.02%) |
Jan 28, 2008 | 11.74 | 11.90 | 11.67 | 11.85 | 4,175,723 | +0.09(+0.77%) |
Jan 25, 2008 | 12.08 | 12.09 | 11.67 | 11.76 | 6,248,362 | -0.27(-2.21%) |
Jan 24, 2008 | 11.82 | 12.07 | 11.77 | 12.03 | 8,744,445 | +0.15(+1.27%) |
Jan 23, 2008 | 11.62 | 11.90 | 11.52 | 11.88 | 8,003,500 | -0.04(-0.32%) |
Jan 22, 2008 | 11.60 | 12.05 | 11.59 | 11.92 | 12,408,268 | -0.61(-4.90%) |
Jan 21, 2008 | 12.73 | 12.84 | 12.43 | 12.53 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 12.73 | 12.84 | 12.43 | 12.53 | 15,612,332 | +0.26(+2.12%) |
Jan 17, 2008 | 12.55 | 12.58 | 12.24 | 12.27 | 10,829,703 | -0.13(-1.02%) |
Jan 16, 2008 | 12.47 | 12.58 | 12.35 | 12.40 | 18,100,158 | +0.30(+2.52%) |
Jan 15, 2008 | 12.17 | 12.22 | 12.02 | 12.09 | 7,411,766 | -0.20(-1.63%) |
Jan 14, 2008 | 12.37 | 12.46 | 12.26 | 12.29 | 5,680,697 | -0.16(-1.26%) |
Jan 11, 2008 | 12.52 | 12.55 | 12.35 | 12.45 | 5,197,994 | +0.12(+0.98%) |
Jan 10, 2008 | 12.31 | 12.39 | 12.25 | 12.33 | 4,176,988 | -0.09(-0.75%) |
Jan 09, 2008 | 12.38 | 12.55 | 12.28 | 12.42 | 5,973,599 | +0.39(+3.21%) |
Jan 08, 2008 | 12.23 | 12.25 | 12.02 | 12.03 | 4,775,276 | +0.19(+1.62%) |
Jan 07, 2008 | 11.72 | 11.85 | 11.63 | 11.84 | 5,482,775 | +0.42(+3.70%) |
Jan 04, 2008 | 11.59 | 11.61 | 11.40 | 11.42 | 6,341,264 | -0.30(-2.57%) |
Jan 03, 2008 | 11.69 | 11.76 | 11.63 | 11.72 | 5,096,388 | +0.09(+0.75%) |
Jan 02, 2008 | 11.76 | 11.78 | 11.59 | 11.63 | 2,083,485 | -0.11(-0.91%) |
Jan 01, 2008 | 11.79 | 11.82 | 11.57 | 11.74 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 11.79 | 11.82 | 11.57 | 11.74 | 2,339,896 | -0.08(-0.70%) |
Dec 28, 2007 | 11.88 | 11.89 | 11.79 | 11.82 | 2,662,966 | -0.10(-0.87%) |
Dec 27, 2007 | 11.96 | 12.01 | 11.89 | 11.93 | 3,008,471 | -0.11(-0.89%) |
Dec 26, 2007 | 12.05 | 12.06 | 11.93 | 12.03 | 2,936,317 | +0.01(+0.07%) |
Dec 24, 2007 | 12.05 | 12.13 | 11.99 | 12.03 | 1,681,594 | -0.07(-0.61%) |
Dec 21, 2007 | 12.06 | 12.12 | 11.99 | 12.10 | 5,033,241 | +0.05(+0.41%) |
Dec 20, 2007 | 12.14 | 12.16 | 12.00 | 12.05 | 4,217,440 | -0.10(-0.79%) |
Dec 19, 2007 | 12.22 | 12.28 | 12.10 | 12.15 | 2,521,115 | -0.08(-0.63%) |
Dec 18, 2007 | 12.34 | 12.34 | 12.17 | 12.22 | 3,187,856 | -0.04(-0.36%) |
Dec 17, 2007 | 12.33 | 12.36 | 12.24 | 12.27 | 3,926,601 | -0.16(-1.32%) |
Dec 14, 2007 | 12.57 | 12.67 | 12.43 | 12.43 | 3,726,057 | -0.30(-2.37%) |
Dec 13, 2007 | 12.80 | 12.83 | 12.63 | 12.73 | 2,624,327 | -0.06(-0.45%) |
Dec 12, 2007 | 12.85 | 12.90 | 12.70 | 12.79 | 4,710,011 | +0.13(+1.06%) |
Dec 11, 2007 | 12.91 | 12.91 | 12.66 | 12.66 | 4,946,973 | -0.24(-1.87%) |
Dec 10, 2007 | 12.88 | 13.07 | 12.79 | 12.90 | 5,433,545 | +0.01(+0.09%) |
Dec 07, 2007 | 12.84 | 12.89 | 12.74 | 12.89 | 3,637,393 | +0.13(+0.99%) |
Dec 06, 2007 | 12.59 | 12.78 | 12.59 | 12.76 | 2,618,123 | -0.01(-0.09%) |
Dec 05, 2007 | 12.70 | 12.83 | 12.67 | 12.77 | 2,686,795 | +0.12(+0.91%) |
Dec 04, 2007 | 12.83 | 12.87 | 12.64 | 12.66 | 3,685,602 | -0.27(-2.08%) |
Dec 03, 2007 | 13.04 | 13.04 | 12.86 | 12.93 | 3,441,032 | -0.07(-0.51%) |
Nov 30, 2007 | 12.92 | 13.15 | 12.90 | 12.99 | 3,216,353 | +0.14(+1.09%) |
Nov 29, 2007 | 12.82 | 12.93 | 12.74 | 12.85 | 3,316,118 | -0.03(-0.21%) |
Nov 28, 2007 | 12.76 | 12.94 | 12.72 | 12.88 | 5,587,081 | +0.11(+0.86%) |
Nov 27, 2007 | 12.69 | 12.78 | 12.64 | 12.77 | 5,845,133 | +0.28(+2.22%) |
Nov 26, 2007 | 12.82 | 12.83 | 12.48 | 12.49 | 6,331,235 | -0.28(-2.17%) |
Nov 23, 2007 | 12.88 | 12.97 | 12.70 | 12.77 | 12,218,862 | +0.92(+7.73%) |
Nov 21, 2007 | 12.05 | 12.09 | 11.80 | 11.85 | 2,741,389 | -0.21(-1.75%) |
Nov 20, 2007 | 12.03 | 12.17 | 11.98 | 12.06 | 4,565,826 | -0.01(-0.11%) |
Nov 19, 2007 | 12.15 | 12.18 | 12.03 | 12.08 | 2,753,147 | -0.28(-2.26%) |
Nov 16, 2007 | 12.40 | 12.42 | 12.24 | 12.36 | 2,576,184 | +0.05(+0.38%) |
Nov 15, 2007 | 12.36 | 12.43 | 12.26 | 12.31 | 3,324,896 | -0.19(-1.56%) |
Nov 14, 2007 | 12.62 | 12.66 | 12.48 | 12.51 | 3,248,311 | -0.01(-0.07%) |
Nov 13, 2007 | 12.59 | 12.70 | 12.10 | 12.51 | 10,150,110 | +0.45(+3.73%) |
Nov 12, 2007 | 12.10 | 12.22 | 12.02 | 12.06 | 4,142,463 | -0.25(-2.00%) |
Nov 09, 2007 | 12.35 | 12.44 | 12.28 | 12.31 | 5,444,625 | -0.40(-3.15%) |
Nov 08, 2007 | 12.73 | 12.76 | 12.54 | 12.71 | 4,411,832 | -0.07(-0.51%) |
Nov 07, 2007 | 12.97 | 13.02 | 12.77 | 12.78 | 3,850,421 | -0.20(-1.54%) |
Nov 06, 2007 | 13.01 | 13.01 | 12.88 | 12.98 | 1,859,929 | -0.05(-0.42%) |
Nov 05, 2007 | 13.00 | 13.09 | 12.96 | 13.03 | 2,632,131 | -0.17(-1.27%) |
Nov 02, 2007 | 13.34 | 13.35 | 13.08 | 13.20 | 2,829,645 | -0.02(-0.19%) |