Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 12.48 | 13.07 | 12.44 | 12.89 | 35,338,136 | +0.41(+3.25%) |
Jan 30, 2008 | 12.25 | 12.60 | 12.21 | 12.49 | 26,393,668 | +0.43(+3.57%) |
Jan 29, 2008 | 12.10 | 12.10 | 11.83 | 12.05 | 17,113,740 | +0.02(+0.18%) |
Jan 28, 2008 | 11.78 | 12.13 | 11.70 | 12.03 | 12,961,186 | +0.26(+2.22%) |
Jan 25, 2008 | 12.23 | 12.23 | 11.68 | 11.77 | 22,162,654 | -0.30(-2.46%) |
Jan 24, 2008 | 12.11 | 12.32 | 11.82 | 12.07 | 25,227,854 | -0.02(-0.19%) |
Jan 23, 2008 | 11.67 | 12.21 | 11.35 | 12.09 | 36,980,680 | +0.05(+0.40%) |
Jan 22, 2008 | 10.92 | 12.19 | 10.83 | 12.04 | 26,274,256 | +0.17(+1.40%) |
Jan 21, 2008 | 11.87 | 12.58 | 11.77 | 11.88 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 11.87 | 12.58 | 11.77 | 11.88 | 20,261,782 | +0.11(+0.93%) |
Jan 17, 2008 | 12.13 | 12.27 | 11.76 | 11.77 | 20,954,078 | -0.36(-2.93%) |
Jan 16, 2008 | 11.97 | 12.25 | 11.79 | 12.12 | 27,887,562 | +0.13(+1.07%) |
Jan 15, 2008 | 12.58 | 12.59 | 11.98 | 11.99 | 33,632,564 | -0.77(-6.04%) |
Jan 14, 2008 | 12.84 | 12.92 | 12.58 | 12.77 | 16,975,174 | +0.01(+0.05%) |
Jan 11, 2008 | 13.04 | 13.04 | 12.66 | 12.76 | 26,431,646 | -0.39(-2.94%) |
Jan 10, 2008 | 13.02 | 13.28 | 12.89 | 13.15 | 27,266,954 | +0.12(+0.92%) |
Jan 09, 2008 | 13.04 | 13.04 | 12.85 | 13.03 | 27,736,308 | +0.03(+0.23%) |
Jan 08, 2008 | 13.12 | 13.24 | 12.94 | 13.00 | 19,879,736 | -0.06(-0.45%) |
Jan 07, 2008 | 13.03 | 13.10 | 12.89 | 13.06 | 24,748,892 | +0.08(+0.60%) |
Jan 04, 2008 | 13.08 | 13.22 | 12.97 | 12.98 | 26,564,916 | -0.20(-1.55%) |
Jan 03, 2008 | 13.30 | 13.40 | 13.11 | 13.18 | 12,650,274 | -0.12(-0.90%) |
Jan 02, 2008 | 13.52 | 13.60 | 13.18 | 13.30 | 11,633,826 | -0.20(-1.49%) |
Jan 01, 2008 | 13.45 | 13.62 | 13.45 | 13.50 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 13.45 | 13.62 | 13.45 | 13.50 | 8,764,065 | -0.01(-0.11%) |
Dec 28, 2007 | 13.84 | 13.85 | 13.47 | 13.52 | 20,924,852 | -0.15(-1.06%) |
Dec 27, 2007 | 13.83 | 13.92 | 13.63 | 13.66 | 9,997,295 | -0.23(-1.64%) |
Dec 26, 2007 | 14.03 | 14.08 | 13.79 | 13.89 | 8,823,842 | -0.17(-1.20%) |
Dec 24, 2007 | 13.89 | 14.09 | 13.89 | 14.06 | 6,919,849 | +0.13(+0.92%) |
Dec 21, 2007 | 14.01 | 14.01 | 13.84 | 13.93 | 14,214,140 | +0.05(+0.39%) |
Dec 20, 2007 | 13.83 | 14.17 | 13.83 | 13.88 | 30,107,548 | +0.46(+3.46%) |
Dec 19, 2007 | 13.49 | 13.59 | 13.31 | 13.41 | 14,496,008 | +0.01(+0.08%) |
Dec 18, 2007 | 13.36 | 13.41 | 13.08 | 13.40 | 15,744,695 | +0.15(+1.11%) |
Dec 17, 2007 | 13.46 | 13.61 | 13.21 | 13.25 | 10,986,707 | -0.27(-1.97%) |
Dec 14, 2007 | 13.69 | 13.69 | 13.43 | 13.52 | 11,735,621 | -0.13(-0.99%) |
Dec 13, 2007 | 13.45 | 13.72 | 13.45 | 13.65 | 19,019,598 | +0.11(+0.79%) |
Dec 12, 2007 | 13.64 | 13.84 | 13.33 | 13.55 | 16,203,487 | +0.05(+0.39%) |
Dec 11, 2007 | 13.89 | 14.00 | 13.48 | 13.49 | 13,288,493 | -0.35(-2.52%) |
Dec 10, 2007 | 13.75 | 13.89 | 13.74 | 13.84 | 9,244,599 | +0.10(+0.70%) |
Dec 07, 2007 | 13.75 | 13.90 | 13.69 | 13.75 | 8,398,923 | -0.00(-0.02%) |
Dec 06, 2007 | 13.74 | 13.80 | 13.64 | 13.75 | 12,527,970 | -0.11(-0.80%) |
Dec 05, 2007 | 13.97 | 14.03 | 13.73 | 13.86 | 12,955,482 | +0.03(+0.21%) |
Dec 04, 2007 | 14.16 | 14.16 | 13.77 | 13.83 | 17,640,348 | -0.25(-1.79%) |
Dec 03, 2007 | 13.65 | 14.28 | 13.63 | 14.08 | 15,816,542 | +0.28(+2.06%) |
Nov 30, 2007 | 13.66 | 13.91 | 13.66 | 13.80 | 12,853,012 | +0.20(+1.45%) |
Nov 29, 2007 | 13.69 | 13.69 | 13.42 | 13.60 | 8,225,610 | -0.11(-0.77%) |
Nov 28, 2007 | 13.45 | 13.79 | 13.33 | 13.71 | 16,749,307 | +0.38(+2.86%) |
Nov 27, 2007 | 13.11 | 13.43 | 13.11 | 13.33 | 12,442,161 | +0.26(+1.96%) |
Nov 26, 2007 | 13.43 | 13.43 | 13.06 | 13.07 | 9,508,017 | -0.33(-2.46%) |
Nov 23, 2007 | 13.27 | 13.45 | 13.22 | 13.40 | 4,138,010 | +0.18(+1.38%) |
Nov 21, 2007 | 12.89 | 13.44 | 12.89 | 13.22 | 11,499,400 | +0.13(+0.96%) |
Nov 20, 2007 | 13.06 | 13.23 | 12.93 | 13.09 | 13,369,045 | +0.06(+0.45%) |
Nov 19, 2007 | 13.11 | 13.29 | 12.95 | 13.03 | 13,706,680 | -0.13(-1.02%) |
Nov 16, 2007 | 13.37 | 13.43 | 12.95 | 13.17 | 16,831,296 | -0.09(-0.65%) |
Nov 15, 2007 | 13.24 | 13.45 | 13.09 | 13.25 | 9,977,442 | -0.04(-0.27%) |
Nov 14, 2007 | 13.51 | 13.62 | 13.27 | 13.29 | 13,577,492 | -0.16(-1.20%) |
Nov 13, 2007 | 13.24 | 13.48 | 13.10 | 13.45 | 14,989,125 | +0.29(+2.22%) |
Nov 12, 2007 | 12.97 | 13.54 | 12.85 | 13.16 | 20,180,758 | +0.08(+0.63%) |
Nov 09, 2007 | 13.10 | 13.21 | 12.91 | 13.08 | 15,234,827 | -0.23(-1.72%) |
Nov 08, 2007 | 13.21 | 13.37 | 12.80 | 13.31 | 18,593,424 | +0.11(+0.83%) |
Nov 07, 2007 | 13.24 | 13.45 | 13.10 | 13.20 | 13,947,192 | -0.25(-1.89%) |
Nov 06, 2007 | 13.33 | 13.51 | 13.19 | 13.45 | 10,994,713 | +0.13(+0.96%) |
Nov 05, 2007 | 13.03 | 13.44 | 13.03 | 13.32 | 12,655,022 | -0.10(-0.77%) |
Nov 02, 2007 | 13.73 | 13.74 | 13.17 | 13.43 | 11,621,443 | +0.01(+0.08%) |