Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 12.47 | 13.06 | 12.43 | 12.88 | 35,359,452 | +0.41(+3.25%) |
Jan 30, 2008 | 12.24 | 12.59 | 12.20 | 12.48 | 26,409,588 | +0.43(+3.57%) |
Jan 29, 2008 | 12.09 | 12.09 | 11.82 | 12.05 | 17,124,064 | +0.02(+0.18%) |
Jan 28, 2008 | 11.77 | 12.13 | 11.69 | 12.03 | 12,969,005 | +0.26(+2.22%) |
Jan 25, 2008 | 12.22 | 12.22 | 11.68 | 11.76 | 22,176,024 | -0.30(-2.46%) |
Jan 24, 2008 | 12.10 | 12.32 | 11.82 | 12.06 | 25,243,072 | -0.02(-0.19%) |
Jan 23, 2008 | 11.66 | 12.20 | 11.35 | 12.08 | 37,002,988 | +0.05(+0.40%) |
Jan 22, 2008 | 10.92 | 12.18 | 10.82 | 12.04 | 26,290,104 | +0.17(+1.40%) |
Jan 21, 2008 | 11.86 | 12.58 | 11.76 | 11.87 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 11.86 | 12.58 | 11.76 | 11.87 | 20,274,004 | +0.11(+0.93%) |
Jan 17, 2008 | 12.13 | 12.26 | 11.76 | 11.76 | 20,966,718 | -0.36(-2.93%) |
Jan 16, 2008 | 11.96 | 12.24 | 11.79 | 12.11 | 27,904,384 | +0.13(+1.07%) |
Jan 15, 2008 | 12.58 | 12.58 | 11.97 | 11.99 | 33,652,852 | -0.77(-6.04%) |
Jan 14, 2008 | 12.83 | 12.92 | 12.57 | 12.76 | 16,985,414 | +0.01(+0.05%) |
Jan 11, 2008 | 13.03 | 13.03 | 12.65 | 12.75 | 26,447,590 | -0.39(-2.94%) |
Jan 10, 2008 | 13.01 | 13.27 | 12.88 | 13.14 | 27,283,402 | +0.12(+0.92%) |
Jan 09, 2008 | 13.03 | 13.03 | 12.84 | 13.02 | 27,753,040 | +0.03(+0.23%) |
Jan 08, 2008 | 13.11 | 13.23 | 12.93 | 12.99 | 19,891,728 | -0.06(-0.45%) |
Jan 07, 2008 | 13.02 | 13.09 | 12.88 | 13.05 | 24,763,820 | +0.08(+0.60%) |
Jan 04, 2008 | 13.07 | 13.21 | 12.96 | 12.97 | 26,580,940 | -0.20(-1.55%) |
Jan 03, 2008 | 13.29 | 13.39 | 13.10 | 13.17 | 12,657,905 | -0.12(-0.90%) |
Jan 02, 2008 | 13.51 | 13.59 | 13.17 | 13.29 | 11,640,844 | -0.20(-1.49%) |
Jan 01, 2008 | 13.45 | 13.61 | 13.45 | 13.49 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 13.45 | 13.61 | 13.45 | 13.49 | 8,769,352 | -0.01(-0.11%) |
Dec 28, 2007 | 13.83 | 13.84 | 13.46 | 13.51 | 20,937,474 | -0.14(-1.06%) |
Dec 27, 2007 | 13.82 | 13.91 | 13.63 | 13.65 | 10,003,326 | -0.23(-1.63%) |
Dec 26, 2007 | 14.03 | 14.07 | 13.78 | 13.88 | 8,829,165 | -0.17(-1.20%) |
Dec 24, 2007 | 13.88 | 14.08 | 13.88 | 14.05 | 6,924,023 | +0.13(+0.92%) |
Dec 21, 2007 | 14.00 | 14.00 | 13.83 | 13.92 | 14,222,715 | +0.05(+0.39%) |
Dec 20, 2007 | 13.82 | 14.16 | 13.82 | 13.87 | 30,125,710 | +0.46(+3.46%) |
Dec 19, 2007 | 13.48 | 13.58 | 13.30 | 13.40 | 14,504,753 | +0.01(+0.08%) |
Dec 18, 2007 | 13.35 | 13.40 | 13.07 | 13.39 | 15,754,193 | +0.15(+1.11%) |
Dec 17, 2007 | 13.45 | 13.60 | 13.20 | 13.24 | 10,993,334 | -0.27(-1.97%) |
Dec 14, 2007 | 13.68 | 13.68 | 13.43 | 13.51 | 11,742,700 | -0.13(-0.98%) |
Dec 13, 2007 | 13.45 | 13.71 | 13.44 | 13.65 | 19,031,072 | +0.11(+0.79%) |
Dec 12, 2007 | 13.63 | 13.83 | 13.32 | 13.54 | 16,213,261 | +0.05(+0.39%) |
Dec 11, 2007 | 13.88 | 13.99 | 13.48 | 13.49 | 13,296,508 | -0.35(-2.52%) |
Dec 10, 2007 | 13.74 | 13.88 | 13.73 | 13.84 | 9,250,175 | +0.10(+0.70%) |
Dec 07, 2007 | 13.74 | 13.89 | 13.68 | 13.74 | 8,403,990 | -0.00(-0.02%) |
Dec 06, 2007 | 13.73 | 13.79 | 13.64 | 13.74 | 12,535,527 | -0.11(-0.80%) |
Dec 05, 2007 | 13.96 | 14.02 | 13.72 | 13.85 | 12,963,297 | +0.03(+0.21%) |
Dec 04, 2007 | 14.15 | 14.15 | 13.77 | 13.82 | 17,650,990 | -0.25(-1.79%) |
Dec 03, 2007 | 13.64 | 14.27 | 13.62 | 14.07 | 15,826,083 | +0.28(+2.06%) |
Nov 30, 2007 | 13.65 | 13.90 | 13.65 | 13.79 | 12,860,765 | +0.20(+1.45%) |
Nov 29, 2007 | 13.68 | 13.68 | 13.41 | 13.59 | 8,230,572 | -0.11(-0.77%) |
Nov 28, 2007 | 13.44 | 13.78 | 13.32 | 13.70 | 16,759,410 | +0.38(+2.85%) |
Nov 27, 2007 | 13.10 | 13.43 | 13.10 | 13.32 | 12,449,666 | +0.26(+1.96%) |
Nov 26, 2007 | 13.42 | 13.42 | 13.05 | 13.06 | 9,513,753 | -0.33(-2.46%) |
Nov 23, 2007 | 13.26 | 13.44 | 13.21 | 13.39 | 4,140,506 | +0.18(+1.38%) |
Nov 21, 2007 | 12.88 | 13.43 | 12.88 | 13.21 | 11,506,337 | +0.13(+0.96%) |
Nov 20, 2007 | 13.06 | 13.22 | 12.92 | 13.08 | 13,377,110 | +0.06(+0.45%) |
Nov 19, 2007 | 13.10 | 13.29 | 12.95 | 13.02 | 13,714,948 | -0.13(-1.02%) |
Nov 16, 2007 | 13.36 | 13.43 | 12.94 | 13.16 | 16,841,450 | -0.09(-0.65%) |
Nov 15, 2007 | 13.23 | 13.44 | 13.09 | 13.24 | 9,983,461 | -0.04(-0.27%) |
Nov 14, 2007 | 13.50 | 13.61 | 13.26 | 13.28 | 13,585,682 | -0.16(-1.20%) |
Nov 13, 2007 | 13.23 | 13.47 | 13.09 | 13.44 | 14,998,167 | +0.29(+2.22%) |
Nov 12, 2007 | 12.96 | 13.53 | 12.84 | 13.15 | 20,192,932 | +0.08(+0.63%) |
Nov 09, 2007 | 13.10 | 13.20 | 12.90 | 13.07 | 15,244,017 | -0.23(-1.72%) |
Nov 08, 2007 | 13.20 | 13.37 | 12.80 | 13.30 | 18,604,640 | +0.11(+0.83%) |
Nov 07, 2007 | 13.23 | 13.44 | 13.10 | 13.19 | 13,955,605 | -0.25(-1.89%) |
Nov 06, 2007 | 13.32 | 13.50 | 13.18 | 13.44 | 11,001,346 | +0.13(+0.96%) |
Nov 05, 2007 | 13.02 | 13.43 | 13.02 | 13.31 | 12,662,656 | -0.10(-0.77%) |
Nov 02, 2007 | 13.73 | 13.73 | 13.17 | 13.42 | 11,628,453 | +0.01(+0.08%) |