Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 10.10 | 10.28 | 9.954 | 10.16 | 10,569,738 | +0.02(+0.17%) |
Jan 30, 2008 | 10.19 | 10.43 | 9.535 | 10.14 | 10,895,289 | -0.07(-0.67%) |
Jan 29, 2008 | 10.27 | 10.30 | 9.937 | 10.21 | 12,277,192 | +0.04(+0.42%) |
Jan 28, 2008 | 9.860 | 10.19 | 9.723 | 10.17 | 12,891,439 | +0.30(+3.04%) |
Jan 25, 2008 | 10.27 | 10.43 | 9.826 | 9.868 | 24,029,316 | -0.09(-0.86%) |
Jan 24, 2008 | 9.346 | 10.23 | 9.329 | 9.954 | 28,423,612 | +0.98(+10.87%) |
Jan 23, 2008 | 8.585 | 9.081 | 8.362 | 8.978 | 21,130,648 | +0.27(+3.15%) |
Jan 22, 2008 | 8.730 | 8.961 | 8.550 | 8.704 | 22,111,754 | -0.49(-5.31%) |
Jan 21, 2008 | 8.970 | 9.406 | 8.790 | 9.192 | 23,037,464 | +0.00(+0.00%) |
Jan 18, 2008 | 8.970 | 9.406 | 8.790 | 9.192 | 23,036,996 | +0.18(+1.99%) |
Jan 17, 2008 | 9.432 | 9.569 | 8.978 | 9.012 | 13,127,380 | -0.39(-4.10%) |
Jan 16, 2008 | 8.833 | 9.716 | 8.816 | 9.398 | 22,706,396 | +0.22(+2.43%) |
Jan 15, 2008 | 9.526 | 9.586 | 9.132 | 9.175 | 10,124,214 | -0.45(-4.63%) |
Jan 14, 2008 | 9.637 | 9.826 | 9.483 | 9.620 | 16,853,046 | +0.33(+3.59%) |
Jan 11, 2008 | 9.731 | 9.808 | 9.269 | 9.286 | 14,805,576 | -0.53(-5.41%) |
Jan 10, 2008 | 9.860 | 10.04 | 9.577 | 9.817 | 15,348,429 | -0.09(-0.95%) |
Jan 09, 2008 | 9.586 | 9.962 | 9.406 | 9.911 | 23,570,120 | +0.38(+3.95%) |
Jan 08, 2008 | 10.32 | 10.40 | 9.449 | 9.535 | 25,857,182 | -0.74(-7.24%) |
Jan 07, 2008 | 10.59 | 10.62 | 10.02 | 10.28 | 19,803,160 | -0.26(-2.44%) |
Jan 04, 2008 | 11.09 | 11.12 | 10.27 | 10.54 | 17,383,880 | -0.79(-6.95%) |
Jan 03, 2008 | 11.40 | 11.43 | 10.96 | 11.32 | 18,797,526 | -0.09(-0.75%) |
Jan 02, 2008 | 11.90 | 11.93 | 11.31 | 11.41 | 23,933,414 | -0.56(-4.65%) |
Jan 01, 2008 | 12.00 | 12.07 | 11.82 | 11.97 | 11,233,426 | +0.00(+0.00%) |
Dec 31, 2007 | 12.00 | 12.07 | 11.82 | 11.97 | 11,232,842 | -0.03(-0.21%) |
Dec 28, 2007 | 11.79 | 12.07 | 11.55 | 11.99 | 10,818,605 | +0.23(+1.96%) |
Dec 27, 2007 | 12.02 | 12.09 | 11.73 | 11.76 | 7,551,777 | -0.33(-2.69%) |
Dec 26, 2007 | 12.12 | 12.26 | 11.98 | 12.09 | 6,833,027 | -0.02(-0.14%) |
Dec 24, 2007 | 12.07 | 12.18 | 11.98 | 12.10 | 5,147,750 | -0.09(-0.77%) |
Dec 21, 2007 | 12.44 | 12.45 | 12.11 | 12.20 | 11,928,342 | -0.11(-0.90%) |
Dec 20, 2007 | 12.39 | 12.41 | 12.09 | 12.31 | 15,730,937 | -0.02(-0.14%) |
Dec 19, 2007 | 12.45 | 12.57 | 12.28 | 12.32 | 13,129,935 | -0.15(-1.23%) |
Dec 18, 2007 | 12.25 | 12.56 | 12.25 | 12.48 | 7,401,064 | +0.27(+2.17%) |
Dec 17, 2007 | 12.11 | 12.46 | 12.11 | 12.21 | 9,400,984 | -0.10(-0.83%) |
Dec 14, 2007 | 12.23 | 12.41 | 12.11 | 12.32 | 11,242,219 | -0.11(-0.89%) |
Dec 13, 2007 | 12.56 | 12.82 | 12.19 | 12.43 | 11,453,497 | -0.16(-1.29%) |
Dec 12, 2007 | 12.84 | 12.96 | 12.40 | 12.59 | 13,859,311 | -0.09(-0.74%) |
Dec 11, 2007 | 13.05 | 13.13 | 12.59 | 12.68 | 15,550,244 | -0.36(-2.76%) |
Dec 10, 2007 | 13.29 | 13.65 | 13.02 | 13.04 | 9,127,786 | -0.35(-2.62%) |
Dec 07, 2007 | 13.05 | 13.39 | 13.03 | 13.39 | 7,379,745 | +0.27(+2.02%) |
Dec 06, 2007 | 13.17 | 13.39 | 13.02 | 13.13 | 7,554,890 | -0.05(-0.39%) |
Dec 05, 2007 | 13.08 | 13.34 | 12.94 | 13.18 | 11,087,872 | +0.39(+3.01%) |
Dec 04, 2007 | 12.91 | 13.05 | 12.78 | 12.80 | 9,135,155 | -0.14(-1.06%) |
Dec 03, 2007 | 12.72 | 13.10 | 12.68 | 12.93 | 9,415,221 | +0.15(+1.14%) |
Nov 30, 2007 | 13.03 | 13.14 | 12.71 | 12.79 | 8,939,498 | -0.21(-1.65%) |
Nov 29, 2007 | 12.68 | 13.09 | 12.68 | 13.00 | 14,004,023 | +0.20(+1.54%) |
Nov 28, 2007 | 13.19 | 13.34 | 12.41 | 12.80 | 48,794,208 | -1.45(-10.15%) |
Nov 27, 2007 | 13.75 | 14.28 | 13.71 | 14.25 | 23,152,186 | +0.56(+4.13%) |
Nov 26, 2007 | 13.99 | 14.46 | 13.67 | 13.69 | 10,410,066 | -0.45(-3.21%) |
Nov 23, 2007 | 13.94 | 14.18 | 13.69 | 14.14 | 3,465,790 | +0.24(+1.72%) |
Nov 21, 2007 | 13.70 | 14.34 | 13.38 | 13.90 | 15,639,789 | +0.12(+0.87%) |
Nov 20, 2007 | 14.25 | 14.48 | 13.51 | 13.78 | 16,617,512 | -0.34(-2.42%) |
Nov 19, 2007 | 14.82 | 15.03 | 14.07 | 14.12 | 14,083,924 | -0.87(-5.82%) |
Nov 16, 2007 | 14.86 | 15.07 | 14.77 | 15.00 | 13,392,655 | +0.13(+0.86%) |
Nov 15, 2007 | 14.55 | 14.99 | 14.55 | 14.87 | 9,545,825 | +0.15(+0.99%) |
Nov 14, 2007 | 15.06 | 15.14 | 14.69 | 14.72 | 13,178,411 | -0.35(-2.33%) |
Nov 13, 2007 | 14.78 | 15.11 | 14.64 | 15.07 | 11,367,499 | +0.40(+2.74%) |
Nov 12, 2007 | 14.95 | 15.23 | 14.64 | 14.67 | 12,811,296 | -0.35(-2.34%) |
Nov 09, 2007 | 15.11 | 15.41 | 14.76 | 15.02 | 11,827,614 | -0.22(-1.46%) |
Nov 08, 2007 | 15.51 | 15.69 | 14.99 | 15.24 | 15,731,921 | -0.47(-3.00%) |
Nov 07, 2007 | 15.73 | 15.89 | 15.57 | 15.71 | 12,422,694 | -0.20(-1.24%) |
Nov 06, 2007 | 15.53 | 16.12 | 15.53 | 15.91 | 15,485,561 | +0.29(+1.86%) |
Nov 05, 2007 | 15.47 | 15.78 | 15.27 | 15.62 | 9,140,746 | -0.03(-0.22%) |
Nov 02, 2007 | 15.83 | 15.88 | 15.22 | 15.65 | 10,806,220 | +0.09(+0.60%) |