Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 12.76 | 13.03 | 12.61 | 12.94 | 95,187,560 | +0.14(+1.13%) |
Jan 30, 2008 | 12.81 | 13.01 | 12.72 | 12.80 | 73,942,408 | -0.04(-0.34%) |
Jan 29, 2008 | 12.82 | 12.88 | 12.70 | 12.84 | 62,966,544 | +0.13(+1.00%) |
Jan 28, 2008 | 12.57 | 12.71 | 12.50 | 12.71 | 68,242,576 | +0.19(+1.50%) |
Jan 25, 2008 | 12.84 | 12.88 | 12.41 | 12.53 | 108,123,472 | -0.24(-1.91%) |
Jan 24, 2008 | 12.71 | 12.78 | 12.54 | 12.77 | 106,008,208 | +0.11(+0.83%) |
Jan 23, 2008 | 12.43 | 12.69 | 12.20 | 12.66 | 179,941,088 | +0.35(+2.83%) |
Jan 22, 2008 | 12.01 | 12.80 | 11.94 | 12.32 | 128,553,184 | -0.15(-1.20%) |
Jan 21, 2008 | 12.73 | 12.76 | 12.44 | 12.47 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 12.73 | 12.76 | 12.44 | 12.47 | 97,500,096 | -0.25(-2.00%) |
Jan 17, 2008 | 12.96 | 12.96 | 12.68 | 12.72 | 96,227,424 | -0.24(-1.88%) |
Jan 16, 2008 | 13.00 | 13.19 | 12.94 | 12.96 | 99,108,736 | -0.11(-0.81%) |
Jan 15, 2008 | 13.19 | 13.24 | 13.03 | 13.07 | 60,789,472 | -0.21(-1.59%) |
Jan 14, 2008 | 13.43 | 13.43 | 13.19 | 13.28 | 63,473,168 | -0.03(-0.21%) |
Jan 11, 2008 | 13.27 | 13.37 | 13.16 | 13.31 | 81,597,928 | -0.03(-0.25%) |
Jan 10, 2008 | 13.29 | 13.41 | 13.08 | 13.34 | 98,630,280 | +0.09(+0.67%) |
Jan 09, 2008 | 13.02 | 13.30 | 13.02 | 13.25 | 108,616,216 | +0.25(+1.92%) |
Jan 08, 2008 | 12.91 | 13.25 | 12.91 | 13.00 | 93,679,744 | +0.13(+1.03%) |
Jan 07, 2008 | 12.70 | 12.93 | 12.69 | 12.87 | 86,851,784 | +0.22(+1.75%) |
Jan 04, 2008 | 12.84 | 12.85 | 12.60 | 12.65 | 75,853,296 | -0.19(-1.51%) |
Jan 03, 2008 | 12.73 | 12.94 | 12.69 | 12.84 | 82,076,728 | +0.15(+1.18%) |
Jan 02, 2008 | 12.61 | 12.76 | 12.58 | 12.69 | 83,001,016 | +0.10(+0.79%) |
Jan 01, 2008 | 12.70 | 12.70 | 12.57 | 12.59 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 12.70 | 12.70 | 12.57 | 12.59 | 55,771,048 | -0.09(-0.74%) |
Dec 28, 2007 | 12.77 | 12.80 | 12.64 | 12.69 | 43,866,564 | -0.01(-0.09%) |
Dec 27, 2007 | 12.88 | 12.90 | 12.69 | 12.70 | 65,023,240 | -0.16(-1.21%) |
Dec 26, 2007 | 12.88 | 12.89 | 12.79 | 12.85 | 38,702,644 | -0.07(-0.56%) |
Dec 24, 2007 | 12.81 | 13.33 | 12.81 | 12.93 | 38,650,732 | +0.05(+0.39%) |
Dec 21, 2007 | 12.95 | 12.98 | 12.81 | 12.88 | 111,090,192 | +0.01(+0.09%) |
Dec 20, 2007 | 12.80 | 12.91 | 12.77 | 12.86 | 59,823,428 | -0.03(-0.21%) |
Dec 19, 2007 | 12.93 | 13.01 | 12.75 | 12.89 | 63,687,004 | -0.06(-0.43%) |
Dec 18, 2007 | 12.83 | 13.05 | 12.73 | 12.95 | 79,265,272 | +0.22(+1.74%) |
Dec 17, 2007 | 12.77 | 12.93 | 12.70 | 12.73 | 79,296,776 | -0.07(-0.56%) |
Dec 14, 2007 | 12.96 | 13.00 | 12.76 | 12.80 | 79,283,768 | -0.30(-2.28%) |
Dec 13, 2007 | 13.10 | 13.20 | 12.99 | 13.10 | 65,394,528 | -0.09(-0.71%) |
Dec 12, 2007 | 13.31 | 13.41 | 13.05 | 13.19 | 78,353,232 | -0.01(-0.08%) |
Dec 11, 2007 | 13.50 | 13.52 | 13.17 | 13.20 | 79,359,288 | -0.30(-2.22%) |
Dec 10, 2007 | 13.51 | 13.55 | 13.39 | 13.50 | 45,105,592 | -0.02(-0.12%) |
Dec 07, 2007 | 13.39 | 13.57 | 13.32 | 13.52 | 66,818,276 | +0.13(+0.95%) |
Dec 06, 2007 | 13.28 | 13.41 | 13.20 | 13.39 | 51,743,968 | +0.11(+0.79%) |
Dec 05, 2007 | 13.05 | 13.35 | 13.04 | 13.29 | 83,366,392 | +0.28(+2.17%) |
Dec 04, 2007 | 12.94 | 13.15 | 12.93 | 13.00 | 53,443,424 | -0.04(-0.34%) |
Dec 03, 2007 | 13.09 | 13.19 | 12.96 | 13.05 | 61,901,804 | -0.12(-0.88%) |
Nov 30, 2007 | 13.21 | 13.28 | 13.09 | 13.16 | 79,544,136 | +0.09(+0.68%) |
Nov 29, 2007 | 12.95 | 13.11 | 12.88 | 13.07 | 63,416,824 | +0.09(+0.68%) |
Nov 28, 2007 | 12.69 | 13.02 | 12.67 | 12.99 | 86,833,344 | +0.31(+2.45%) |
Nov 27, 2007 | 12.52 | 12.74 | 12.38 | 12.68 | 102,375,064 | +0.32(+2.60%) |
Nov 26, 2007 | 12.71 | 12.74 | 12.32 | 12.35 | 75,932,136 | -0.38(-2.96%) |
Nov 23, 2007 | 12.66 | 12.84 | 12.61 | 12.73 | 69,746,304 | +0.35(+2.82%) |
Nov 21, 2007 | 12.47 | 12.60 | 12.35 | 12.38 | 79,715,752 | -0.21(-1.63%) |
Nov 20, 2007 | 12.66 | 12.66 | 12.42 | 12.59 | 101,080,624 | +0.01(+0.04%) |
Nov 19, 2007 | 12.94 | 12.96 | 12.54 | 12.58 | 105,409,656 | -0.38(-2.91%) |
Nov 16, 2007 | 13.01 | 13.03 | 12.77 | 12.96 | 69,811,592 | +0.06(+0.43%) |
Nov 15, 2007 | 13.05 | 13.22 | 12.86 | 12.90 | 64,482,492 | -0.18(-1.36%) |
Nov 14, 2007 | 13.13 | 13.27 | 13.05 | 13.08 | 76,652,096 | +0.03(+0.26%) |
Nov 13, 2007 | 12.84 | 13.05 | 12.81 | 13.05 | 68,445,584 | +0.29(+2.30%) |
Nov 12, 2007 | 12.65 | 12.88 | 12.63 | 12.75 | 60,894,480 | +0.11(+0.83%) |
Nov 09, 2007 | 12.80 | 12.84 | 12.63 | 12.65 | 87,503,488 | -0.16(-1.21%) |
Nov 08, 2007 | 12.98 | 12.98 | 12.74 | 12.80 | 109,103,872 | -0.12(-0.90%) |
Nov 07, 2007 | 13.09 | 13.20 | 12.90 | 12.92 | 70,390,952 | -0.34(-2.55%) |
Nov 06, 2007 | 13.12 | 13.29 | 13.10 | 13.26 | 62,498,992 | +0.14(+1.10%) |
Nov 05, 2007 | 13.07 | 13.25 | 13.03 | 13.11 | 59,052,688 | +0.00(+0.00%) |
Nov 02, 2007 | 13.31 | 13.37 | 13.07 | 13.11 | 73,237,544 | -0.16(-1.17%) |