Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 13.02 | 13.64 | 12.98 | 13.45 | 33,868,568 | +0.42(+3.25%) |
Jan 30, 2008 | 12.78 | 13.15 | 12.74 | 13.03 | 25,296,066 | +0.45(+3.57%) |
Jan 29, 2008 | 12.63 | 12.63 | 12.34 | 12.58 | 16,402,051 | +0.02(+0.18%) |
Jan 28, 2008 | 12.29 | 12.66 | 12.21 | 12.55 | 12,422,185 | +0.27(+2.22%) |
Jan 25, 2008 | 12.76 | 12.76 | 12.19 | 12.28 | 21,241,002 | -0.31(-2.46%) |
Jan 24, 2008 | 12.64 | 12.86 | 12.34 | 12.59 | 24,178,734 | -0.02(-0.19%) |
Jan 23, 2008 | 12.17 | 12.74 | 11.85 | 12.62 | 35,442,808 | +0.05(+0.40%) |
Jan 22, 2008 | 11.40 | 12.72 | 11.29 | 12.56 | 25,181,620 | +0.17(+1.40%) |
Jan 21, 2008 | 12.38 | 13.13 | 12.28 | 12.39 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 12.38 | 13.13 | 12.28 | 12.39 | 19,419,178 | +0.11(+0.93%) |
Jan 17, 2008 | 12.66 | 12.80 | 12.27 | 12.28 | 20,082,686 | -0.37(-2.93%) |
Jan 16, 2008 | 12.49 | 12.78 | 12.31 | 12.65 | 26,727,834 | +0.13(+1.07%) |
Jan 15, 2008 | 13.13 | 13.13 | 12.50 | 12.51 | 32,233,926 | -0.80(-6.04%) |
Jan 14, 2008 | 13.39 | 13.48 | 13.13 | 13.32 | 16,269,249 | +0.01(+0.05%) |
Jan 11, 2008 | 13.61 | 13.61 | 13.21 | 13.31 | 25,332,464 | -0.40(-2.94%) |
Jan 10, 2008 | 13.58 | 13.86 | 13.44 | 13.72 | 26,133,036 | +0.13(+0.92%) |
Jan 09, 2008 | 13.60 | 13.60 | 13.41 | 13.59 | 26,582,872 | +0.03(+0.23%) |
Jan 08, 2008 | 13.69 | 13.81 | 13.50 | 13.56 | 19,053,022 | -0.06(-0.45%) |
Jan 07, 2008 | 13.60 | 13.67 | 13.44 | 13.62 | 23,719,688 | +0.08(+0.60%) |
Jan 04, 2008 | 13.65 | 13.79 | 13.53 | 13.54 | 25,460,192 | -0.21(-1.55%) |
Jan 03, 2008 | 13.88 | 13.98 | 13.68 | 13.75 | 12,124,202 | -0.13(-0.90%) |
Jan 02, 2008 | 14.11 | 14.19 | 13.75 | 13.88 | 11,150,024 | -0.21(-1.49%) |
Jan 01, 2008 | 14.04 | 14.21 | 14.04 | 14.09 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 14.04 | 14.21 | 14.04 | 14.09 | 8,399,605 | -0.02(-0.11%) |
Dec 28, 2007 | 14.44 | 14.45 | 14.05 | 14.10 | 20,054,676 | -0.15(-1.06%) |
Dec 27, 2007 | 14.43 | 14.53 | 14.22 | 14.26 | 9,581,549 | -0.24(-1.63%) |
Dec 26, 2007 | 14.64 | 14.69 | 14.38 | 14.49 | 8,456,896 | -0.18(-1.20%) |
Dec 24, 2007 | 14.49 | 14.70 | 14.49 | 14.67 | 6,632,081 | +0.13(+0.92%) |
Dec 21, 2007 | 14.62 | 14.62 | 14.44 | 14.53 | 13,623,034 | +0.06(+0.39%) |
Dec 20, 2007 | 14.43 | 14.78 | 14.43 | 14.48 | 28,855,502 | +0.48(+3.46%) |
Dec 19, 2007 | 14.07 | 14.18 | 13.89 | 13.99 | 13,893,180 | +0.01(+0.08%) |
Dec 18, 2007 | 13.94 | 13.99 | 13.65 | 13.98 | 15,089,939 | +0.15(+1.11%) |
Dec 17, 2007 | 14.05 | 14.20 | 13.78 | 13.83 | 10,529,816 | -0.28(-1.97%) |
Dec 14, 2007 | 14.28 | 14.28 | 14.02 | 14.11 | 11,247,586 | -0.14(-0.99%) |
Dec 13, 2007 | 14.04 | 14.31 | 14.03 | 14.25 | 18,228,652 | +0.11(+0.79%) |
Dec 12, 2007 | 14.23 | 14.44 | 13.91 | 14.14 | 15,529,652 | +0.05(+0.39%) |
Dec 11, 2007 | 14.49 | 14.61 | 14.07 | 14.08 | 12,735,880 | -0.36(-2.52%) |
Dec 10, 2007 | 14.34 | 14.49 | 14.34 | 14.44 | 8,860,155 | +0.10(+0.70%) |
Dec 07, 2007 | 14.34 | 14.50 | 14.28 | 14.34 | 8,049,647 | -0.00(-0.02%) |
Dec 06, 2007 | 14.34 | 14.40 | 14.24 | 14.35 | 12,006,984 | -0.12(-0.80%) |
Dec 05, 2007 | 14.57 | 14.64 | 14.33 | 14.46 | 12,416,718 | +0.03(+0.21%) |
Dec 04, 2007 | 14.77 | 14.77 | 14.37 | 14.43 | 16,906,760 | -0.26(-1.79%) |
Dec 03, 2007 | 14.24 | 14.90 | 14.22 | 14.69 | 15,158,798 | +0.30(+2.06%) |
Nov 30, 2007 | 14.25 | 14.52 | 14.25 | 14.40 | 12,318,509 | +0.21(+1.45%) |
Nov 29, 2007 | 14.28 | 14.28 | 14.00 | 14.19 | 7,883,541 | -0.11(-0.77%) |
Nov 28, 2007 | 14.04 | 14.39 | 13.90 | 14.30 | 16,052,773 | +0.40(+2.85%) |
Nov 27, 2007 | 13.68 | 14.02 | 13.68 | 13.90 | 11,924,743 | +0.27(+1.96%) |
Nov 26, 2007 | 14.01 | 14.01 | 13.62 | 13.64 | 9,112,619 | -0.34(-2.46%) |
Nov 23, 2007 | 13.85 | 14.04 | 13.79 | 13.98 | 3,965,927 | +0.19(+1.38%) |
Nov 21, 2007 | 13.45 | 14.02 | 13.45 | 13.79 | 11,021,188 | +0.13(+0.96%) |
Nov 20, 2007 | 13.63 | 13.80 | 13.49 | 13.66 | 12,813,083 | +0.06(+0.45%) |
Nov 19, 2007 | 13.68 | 13.87 | 13.52 | 13.60 | 13,136,677 | -0.14(-1.02%) |
Nov 16, 2007 | 13.95 | 14.02 | 13.51 | 13.74 | 16,131,353 | -0.09(-0.65%) |
Nov 15, 2007 | 13.82 | 14.03 | 13.66 | 13.83 | 9,562,522 | -0.04(-0.27%) |
Nov 14, 2007 | 14.09 | 14.21 | 13.85 | 13.87 | 13,012,861 | -0.17(-1.20%) |
Nov 13, 2007 | 13.82 | 14.06 | 13.66 | 14.03 | 14,365,790 | +0.30(+2.22%) |
Nov 12, 2007 | 13.53 | 14.12 | 13.41 | 13.73 | 19,341,524 | +0.09(+0.63%) |
Nov 09, 2007 | 13.67 | 13.78 | 13.47 | 13.64 | 14,601,275 | -0.24(-1.72%) |
Nov 08, 2007 | 13.78 | 13.96 | 13.36 | 13.88 | 17,820,200 | +0.11(+0.83%) |
Nov 07, 2007 | 13.82 | 14.03 | 13.67 | 13.77 | 13,367,186 | -0.27(-1.89%) |
Nov 06, 2007 | 13.91 | 14.10 | 13.76 | 14.03 | 10,537,489 | +0.13(+0.96%) |
Nov 05, 2007 | 13.60 | 14.02 | 13.60 | 13.90 | 12,128,753 | -0.11(-0.77%) |
Nov 02, 2007 | 14.33 | 14.33 | 13.74 | 14.01 | 11,138,155 | +0.01(+0.08%) |