Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 10.11 | 10.29 | 9.962 | 10.17 | 10,560,952 | +0.02(+0.17%) |
Jan 30, 2008 | 10.19 | 10.44 | 9.542 | 10.15 | 10,886,232 | -0.07(-0.67%) |
Jan 29, 2008 | 10.28 | 10.31 | 9.945 | 10.22 | 12,266,987 | +0.04(+0.42%) |
Jan 28, 2008 | 9.868 | 10.19 | 9.731 | 10.18 | 12,880,723 | +0.30(+3.04%) |
Jan 25, 2008 | 10.28 | 10.44 | 9.834 | 9.877 | 24,009,342 | -0.09(-0.86%) |
Jan 24, 2008 | 9.354 | 10.24 | 9.337 | 9.962 | 28,399,986 | +0.98(+10.87%) |
Jan 23, 2008 | 8.592 | 9.088 | 8.369 | 8.986 | 21,113,084 | +0.27(+3.15%) |
Jan 22, 2008 | 8.737 | 8.969 | 8.557 | 8.712 | 22,093,374 | -0.49(-5.31%) |
Jan 21, 2008 | 8.977 | 9.414 | 8.797 | 9.200 | 23,018,314 | +0.00(+0.00%) |
Jan 18, 2008 | 8.977 | 9.414 | 8.797 | 9.200 | 23,017,848 | +0.18(+1.99%) |
Jan 17, 2008 | 9.440 | 9.577 | 8.986 | 9.020 | 13,116,468 | -0.39(-4.10%) |
Jan 16, 2008 | 8.840 | 9.724 | 8.823 | 9.405 | 22,687,522 | +0.22(+2.43%) |
Jan 15, 2008 | 9.534 | 9.594 | 9.140 | 9.183 | 10,115,798 | -0.45(-4.63%) |
Jan 14, 2008 | 9.645 | 9.834 | 9.491 | 9.628 | 16,839,038 | +0.33(+3.59%) |
Jan 11, 2008 | 9.739 | 9.817 | 9.277 | 9.294 | 14,793,269 | -0.53(-5.41%) |
Jan 10, 2008 | 9.868 | 10.05 | 9.585 | 9.825 | 15,335,671 | -0.09(-0.95%) |
Jan 09, 2008 | 9.594 | 9.971 | 9.414 | 9.919 | 23,550,528 | +0.38(+3.95%) |
Jan 08, 2008 | 10.33 | 10.41 | 9.457 | 9.543 | 25,835,688 | -0.75(-7.24%) |
Jan 07, 2008 | 10.60 | 10.63 | 10.03 | 10.29 | 19,786,698 | -0.26(-2.44%) |
Jan 04, 2008 | 11.10 | 11.13 | 10.28 | 10.54 | 17,369,430 | -0.79(-6.95%) |
Jan 03, 2008 | 11.41 | 11.44 | 10.96 | 11.33 | 18,781,900 | -0.09(-0.75%) |
Jan 02, 2008 | 11.91 | 11.94 | 11.32 | 11.42 | 23,913,520 | -0.56(-4.65%) |
Jan 01, 2008 | 12.01 | 12.08 | 11.83 | 11.98 | 11,224,088 | +0.00(+0.00%) |
Dec 31, 2007 | 12.01 | 12.08 | 11.83 | 11.98 | 11,223,505 | -0.03(-0.21%) |
Dec 28, 2007 | 11.80 | 12.08 | 11.56 | 12.00 | 10,809,612 | +0.23(+1.97%) |
Dec 27, 2007 | 12.03 | 12.10 | 11.74 | 11.77 | 7,545,500 | -0.33(-2.69%) |
Dec 26, 2007 | 12.13 | 12.28 | 11.99 | 12.10 | 6,827,347 | -0.02(-0.14%) |
Dec 24, 2007 | 12.08 | 12.19 | 11.99 | 12.11 | 5,143,471 | -0.09(-0.77%) |
Dec 21, 2007 | 12.45 | 12.46 | 12.12 | 12.21 | 11,918,427 | -0.11(-0.90%) |
Dec 20, 2007 | 12.40 | 12.42 | 12.10 | 12.32 | 15,717,861 | -0.02(-0.14%) |
Dec 19, 2007 | 12.46 | 12.58 | 12.29 | 12.34 | 13,119,020 | -0.15(-1.23%) |
Dec 18, 2007 | 12.26 | 12.57 | 12.26 | 12.49 | 7,394,912 | +0.27(+2.17%) |
Dec 17, 2007 | 12.12 | 12.47 | 12.12 | 12.22 | 9,393,170 | -0.10(-0.83%) |
Dec 14, 2007 | 12.24 | 12.42 | 12.12 | 12.33 | 11,232,874 | -0.11(-0.90%) |
Dec 13, 2007 | 12.57 | 12.83 | 12.20 | 12.44 | 11,443,976 | -0.16(-1.29%) |
Dec 12, 2007 | 12.85 | 12.97 | 12.41 | 12.60 | 13,847,791 | -0.09(-0.74%) |
Dec 11, 2007 | 13.06 | 13.14 | 12.60 | 12.69 | 15,537,318 | -0.36(-2.76%) |
Dec 10, 2007 | 13.30 | 13.66 | 13.03 | 13.05 | 9,120,199 | -0.35(-2.62%) |
Dec 07, 2007 | 13.06 | 13.41 | 13.04 | 13.41 | 7,373,610 | +0.27(+2.02%) |
Dec 06, 2007 | 13.18 | 13.41 | 13.03 | 13.14 | 7,548,610 | -0.05(-0.39%) |
Dec 05, 2007 | 13.09 | 13.35 | 12.95 | 13.19 | 11,078,656 | +0.39(+3.01%) |
Dec 04, 2007 | 12.92 | 13.06 | 12.79 | 12.81 | 9,127,562 | -0.14(-1.06%) |
Dec 03, 2007 | 12.73 | 13.11 | 12.69 | 12.94 | 9,407,395 | +0.15(+1.14%) |
Nov 30, 2007 | 13.04 | 13.15 | 12.72 | 12.80 | 8,932,067 | -0.21(-1.65%) |
Nov 29, 2007 | 12.69 | 13.10 | 12.69 | 13.01 | 13,992,383 | +0.20(+1.54%) |
Nov 28, 2007 | 13.20 | 13.35 | 12.42 | 12.81 | 48,753,648 | -1.45(-10.15%) |
Nov 27, 2007 | 13.77 | 14.29 | 13.72 | 14.26 | 23,132,940 | +0.57(+4.13%) |
Nov 26, 2007 | 14.00 | 14.47 | 13.68 | 13.70 | 10,401,413 | -0.45(-3.21%) |
Nov 23, 2007 | 13.95 | 14.19 | 13.71 | 14.15 | 3,462,910 | +0.24(+1.72%) |
Nov 21, 2007 | 13.71 | 14.35 | 13.39 | 13.91 | 15,626,788 | +0.12(+0.87%) |
Nov 20, 2007 | 14.26 | 14.49 | 13.53 | 13.79 | 16,603,699 | -0.34(-2.42%) |
Nov 19, 2007 | 14.83 | 15.04 | 14.08 | 14.13 | 14,072,217 | -0.87(-5.82%) |
Nov 16, 2007 | 14.87 | 15.08 | 14.78 | 15.01 | 13,381,522 | +0.13(+0.86%) |
Nov 15, 2007 | 14.56 | 15.00 | 14.56 | 14.88 | 9,537,890 | +0.15(+0.99%) |
Nov 14, 2007 | 15.07 | 15.15 | 14.70 | 14.73 | 13,167,456 | -0.35(-2.33%) |
Nov 13, 2007 | 14.79 | 15.12 | 14.66 | 15.08 | 11,358,050 | +0.40(+2.74%) |
Nov 12, 2007 | 14.96 | 15.25 | 14.65 | 14.68 | 12,800,646 | -0.35(-2.34%) |
Nov 09, 2007 | 15.13 | 15.43 | 14.78 | 15.03 | 11,817,782 | -0.22(-1.46%) |
Nov 08, 2007 | 15.52 | 15.70 | 15.00 | 15.26 | 15,718,844 | -0.47(-3.00%) |
Nov 07, 2007 | 15.74 | 15.91 | 15.58 | 15.73 | 12,412,368 | -0.20(-1.24%) |
Nov 06, 2007 | 15.55 | 16.14 | 15.55 | 15.92 | 15,472,689 | +0.29(+1.86%) |
Nov 05, 2007 | 15.48 | 15.80 | 15.28 | 15.63 | 9,133,148 | -0.03(-0.22%) |
Nov 02, 2007 | 15.85 | 15.89 | 15.23 | 15.67 | 10,797,237 | +0.09(+0.60%) |