Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 10.73 | 10.73 | 10.50 | 10.52 | 19,154,560 | -0.14(-1.35%) |
Jan 30, 2008 | 10.83 | 10.96 | 10.60 | 10.66 | 12,072,120 | -0.20(-1.82%) |
Jan 29, 2008 | 10.97 | 11.02 | 10.78 | 10.86 | 8,128,332 | -0.02(-0.16%) |
Jan 28, 2008 | 10.77 | 10.94 | 10.59 | 10.88 | 9,317,629 | +0.10(+0.92%) |
Jan 25, 2008 | 10.80 | 10.90 | 10.67 | 10.78 | 10,955,915 | +0.05(+0.50%) |
Jan 24, 2008 | 11.41 | 11.41 | 10.68 | 10.72 | 12,098,659 | -0.73(-6.35%) |
Jan 23, 2008 | 10.83 | 11.46 | 10.39 | 11.45 | 14,367,590 | +0.70(+6.51%) |
Jan 22, 2008 | 10.32 | 10.79 | 10.32 | 10.75 | 10,188,250 | -0.08(-0.75%) |
Jan 21, 2008 | 10.75 | 10.98 | 10.60 | 10.83 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 10.75 | 10.98 | 10.60 | 10.83 | 10,366,730 | +0.13(+1.26%) |
Jan 17, 2008 | 10.86 | 11.09 | 10.62 | 10.70 | 10,980,456 | -0.14(-1.32%) |
Jan 16, 2008 | 10.80 | 10.99 | 10.62 | 10.84 | 9,878,879 | -0.03(-0.25%) |
Jan 15, 2008 | 10.48 | 10.94 | 10.44 | 10.87 | 16,023,277 | +0.26(+2.45%) |
Jan 14, 2008 | 10.56 | 10.66 | 10.41 | 10.61 | 9,020,728 | +0.11(+1.02%) |
Jan 11, 2008 | 10.82 | 10.95 | 10.31 | 10.50 | 17,052,772 | -0.40(-3.70%) |
Jan 10, 2008 | 10.15 | 10.98 | 10.01 | 10.90 | 16,959,122 | +0.79(+7.81%) |
Jan 09, 2008 | 10.24 | 10.28 | 9.889 | 10.11 | 13,238,380 | -0.04(-0.35%) |
Jan 08, 2008 | 10.69 | 10.69 | 10.12 | 10.15 | 9,685,233 | -0.50(-4.72%) |
Jan 07, 2008 | 10.32 | 10.66 | 10.31 | 10.65 | 9,610,294 | +0.40(+3.94%) |
Jan 04, 2008 | 10.32 | 10.39 | 10.14 | 10.25 | 8,746,121 | -0.16(-1.55%) |
Jan 03, 2008 | 10.64 | 10.77 | 10.34 | 10.41 | 8,883,353 | -0.18(-1.70%) |
Jan 02, 2008 | 10.93 | 11.04 | 10.55 | 10.59 | 7,662,005 | -0.36(-3.28%) |
Jan 01, 2008 | 10.92 | 11.09 | 10.88 | 10.95 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 10.92 | 11.09 | 10.88 | 10.95 | 4,648,545 | -0.03(-0.25%) |
Dec 28, 2007 | 11.13 | 11.24 | 10.89 | 10.97 | 4,297,236 | -0.13(-1.13%) |
Dec 27, 2007 | 11.23 | 11.39 | 11.09 | 11.10 | 4,690,427 | -0.22(-1.98%) |
Dec 26, 2007 | 11.49 | 11.49 | 11.22 | 11.32 | 3,227,231 | -0.22(-1.87%) |
Dec 24, 2007 | 11.23 | 11.55 | 11.23 | 11.54 | 3,213,446 | +0.29(+2.55%) |
Dec 21, 2007 | 11.63 | 11.67 | 10.91 | 11.25 | 10,350,052 | -0.27(-2.34%) |
Dec 20, 2007 | 11.69 | 11.76 | 11.36 | 11.52 | 4,886,541 | -0.11(-0.93%) |
Dec 19, 2007 | 11.50 | 11.69 | 11.35 | 11.63 | 5,277,367 | +0.12(+1.01%) |
Dec 18, 2007 | 11.62 | 11.62 | 11.33 | 11.51 | 5,769,872 | +0.00(+0.00%) |
Dec 17, 2007 | 11.81 | 11.91 | 11.49 | 11.51 | 5,763,284 | -0.37(-3.10%) |
Dec 14, 2007 | 11.87 | 12.05 | 11.81 | 11.88 | 5,321,232 | -0.13(-1.12%) |
Dec 13, 2007 | 11.87 | 12.28 | 11.76 | 12.02 | 8,353,410 | +0.06(+0.53%) |
Dec 12, 2007 | 12.46 | 12.60 | 11.75 | 11.95 | 10,504,889 | -0.25(-2.06%) |
Dec 11, 2007 | 12.75 | 12.75 | 12.20 | 12.20 | 5,064,358 | -0.56(-4.36%) |
Dec 10, 2007 | 12.82 | 12.82 | 12.61 | 12.76 | 4,061,455 | -0.05(-0.42%) |
Dec 07, 2007 | 12.53 | 12.96 | 12.53 | 12.81 | 6,347,205 | +0.29(+2.29%) |
Dec 06, 2007 | 12.29 | 12.54 | 12.22 | 12.53 | 4,199,573 | +0.21(+1.68%) |
Dec 05, 2007 | 12.47 | 12.48 | 12.19 | 12.32 | 4,782,963 | -0.06(-0.51%) |
Dec 04, 2007 | 12.28 | 12.50 | 12.09 | 12.38 | 5,896,813 | +0.05(+0.44%) |
Dec 03, 2007 | 12.60 | 12.73 | 12.30 | 12.33 | 5,055,609 | -0.37(-2.90%) |
Nov 30, 2007 | 12.20 | 12.72 | 12.15 | 12.70 | 10,497,635 | +0.63(+5.20%) |
Nov 29, 2007 | 12.34 | 12.37 | 11.94 | 12.07 | 6,210,454 | -0.33(-2.68%) |
Nov 28, 2007 | 12.14 | 12.44 | 11.95 | 12.40 | 4,760,628 | +0.36(+2.98%) |
Nov 27, 2007 | 12.17 | 12.26 | 11.80 | 12.04 | 5,928,534 | +0.04(+0.30%) |
Nov 26, 2007 | 12.35 | 12.40 | 11.97 | 12.01 | 5,049,556 | -0.31(-2.55%) |
Nov 23, 2007 | 12.32 | 12.38 | 12.16 | 12.32 | 2,415,544 | +0.21(+1.70%) |
Nov 21, 2007 | 11.84 | 12.20 | 11.65 | 12.11 | 7,374,486 | +0.21(+1.73%) |
Nov 20, 2007 | 12.08 | 12.24 | 11.60 | 11.91 | 9,769,379 | -0.18(-1.49%) |
Nov 19, 2007 | 12.45 | 12.55 | 12.08 | 12.09 | 6,074,896 | -0.47(-3.72%) |
Nov 16, 2007 | 12.75 | 12.81 | 12.42 | 12.55 | 6,268,964 | -0.13(-1.06%) |
Nov 15, 2007 | 12.82 | 12.95 | 12.63 | 12.69 | 4,740,637 | -0.22(-1.67%) |
Nov 14, 2007 | 13.08 | 13.28 | 12.75 | 12.90 | 6,845,023 | -0.13(-0.96%) |
Nov 13, 2007 | 12.95 | 13.26 | 12.80 | 13.03 | 12,152,916 | +0.14(+1.11%) |
Nov 12, 2007 | 11.88 | 12.96 | 11.88 | 12.89 | 16,639,103 | +1.01(+8.54%) |
Nov 09, 2007 | 11.76 | 12.03 | 11.69 | 11.87 | 8,465,912 | -0.02(-0.15%) |
Nov 08, 2007 | 11.92 | 11.97 | 11.57 | 11.89 | 8,073,907 | -0.02(-0.15%) |
Nov 07, 2007 | 12.11 | 12.22 | 11.91 | 11.91 | 6,700,336 | -0.32(-2.64%) |
Nov 06, 2007 | 12.54 | 12.54 | 12.11 | 12.23 | 6,610,318 | -0.23(-1.87%) |
Nov 05, 2007 | 12.51 | 12.56 | 12.34 | 12.46 | 3,907,096 | -0.07(-0.57%) |
Nov 02, 2007 | 12.44 | 12.65 | 12.38 | 12.54 | 5,917,281 | +0.18(+1.45%) |