Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 10.62 | 10.62 | 10.39 | 10.41 | 19,351,188 | -0.14(-1.35%) |
Jan 30, 2008 | 10.72 | 10.85 | 10.49 | 10.55 | 12,196,045 | -0.20(-1.82%) |
Jan 29, 2008 | 10.85 | 10.91 | 10.67 | 10.75 | 8,211,772 | -0.02(-0.16%) |
Jan 28, 2008 | 10.66 | 10.83 | 10.48 | 10.77 | 9,413,278 | +0.10(+0.92%) |
Jan 25, 2008 | 10.69 | 10.79 | 10.56 | 10.67 | 11,068,381 | +0.05(+0.50%) |
Jan 24, 2008 | 11.29 | 11.29 | 10.57 | 10.61 | 12,222,856 | -0.72(-6.35%) |
Jan 23, 2008 | 10.72 | 11.34 | 10.29 | 11.33 | 14,515,079 | +0.69(+6.51%) |
Jan 22, 2008 | 10.21 | 10.68 | 10.21 | 10.64 | 10,292,836 | -0.08(-0.75%) |
Jan 21, 2008 | 10.64 | 10.87 | 10.49 | 10.72 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 10.64 | 10.87 | 10.49 | 10.72 | 10,473,148 | +0.13(+1.26%) |
Jan 17, 2008 | 10.75 | 10.98 | 10.51 | 10.59 | 11,093,174 | -0.14(-1.32%) |
Jan 16, 2008 | 10.69 | 10.88 | 10.51 | 10.73 | 9,980,290 | -0.03(-0.25%) |
Jan 15, 2008 | 10.37 | 10.83 | 10.33 | 10.76 | 16,187,762 | +0.26(+2.45%) |
Jan 14, 2008 | 10.45 | 10.55 | 10.30 | 10.50 | 9,113,329 | +0.11(+1.03%) |
Jan 11, 2008 | 10.71 | 10.84 | 10.21 | 10.39 | 17,227,826 | -0.40(-3.70%) |
Jan 10, 2008 | 10.05 | 10.87 | 9.904 | 10.79 | 17,133,214 | +0.78(+7.81%) |
Jan 09, 2008 | 10.13 | 10.18 | 9.788 | 10.01 | 13,374,277 | -0.04(-0.35%) |
Jan 08, 2008 | 10.58 | 10.58 | 10.02 | 10.05 | 9,784,656 | -0.50(-4.72%) |
Jan 07, 2008 | 10.21 | 10.55 | 10.21 | 10.54 | 9,708,948 | +0.40(+3.94%) |
Jan 04, 2008 | 10.21 | 10.29 | 10.04 | 10.14 | 8,835,903 | -0.16(-1.55%) |
Jan 03, 2008 | 10.53 | 10.66 | 10.23 | 10.30 | 8,974,544 | -0.18(-1.70%) |
Jan 02, 2008 | 10.82 | 10.93 | 10.45 | 10.48 | 7,740,659 | -0.36(-3.28%) |
Jan 01, 2008 | 10.81 | 10.98 | 10.77 | 10.84 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 10.81 | 10.98 | 10.77 | 10.84 | 4,696,264 | -0.03(-0.24%) |
Dec 28, 2007 | 11.01 | 11.13 | 10.78 | 10.86 | 4,341,348 | -0.12(-1.13%) |
Dec 27, 2007 | 11.11 | 11.27 | 10.98 | 10.99 | 4,738,576 | -0.22(-1.98%) |
Dec 26, 2007 | 11.37 | 11.37 | 11.10 | 11.21 | 3,260,359 | -0.21(-1.87%) |
Dec 24, 2007 | 11.11 | 11.43 | 11.11 | 11.42 | 3,246,433 | +0.28(+2.55%) |
Dec 21, 2007 | 11.51 | 11.56 | 10.80 | 11.14 | 10,456,299 | -0.27(-2.34%) |
Dec 20, 2007 | 11.57 | 11.64 | 11.25 | 11.40 | 4,936,703 | -0.11(-0.93%) |
Dec 19, 2007 | 11.38 | 11.57 | 11.24 | 11.51 | 5,331,541 | +0.12(+1.01%) |
Dec 18, 2007 | 11.50 | 11.50 | 11.22 | 11.40 | 5,829,102 | +0.00(+0.00%) |
Dec 17, 2007 | 11.69 | 11.79 | 11.37 | 11.40 | 5,822,446 | -0.36(-3.10%) |
Dec 14, 2007 | 11.75 | 11.93 | 11.69 | 11.76 | 5,375,857 | -0.13(-1.12%) |
Dec 13, 2007 | 11.75 | 12.16 | 11.64 | 11.89 | 8,439,161 | +0.06(+0.53%) |
Dec 12, 2007 | 12.33 | 12.47 | 11.63 | 11.83 | 10,612,726 | -0.25(-2.06%) |
Dec 11, 2007 | 12.62 | 12.62 | 12.07 | 12.08 | 5,116,346 | -0.55(-4.36%) |
Dec 10, 2007 | 12.69 | 12.69 | 12.48 | 12.63 | 4,103,147 | -0.05(-0.42%) |
Dec 07, 2007 | 12.40 | 12.83 | 12.40 | 12.68 | 6,412,362 | +0.28(+2.29%) |
Dec 06, 2007 | 12.17 | 12.42 | 12.10 | 12.40 | 4,242,683 | +0.20(+1.68%) |
Dec 05, 2007 | 12.35 | 12.36 | 12.06 | 12.20 | 4,832,062 | -0.06(-0.51%) |
Dec 04, 2007 | 12.16 | 12.37 | 11.96 | 12.26 | 5,957,346 | +0.05(+0.44%) |
Dec 03, 2007 | 12.47 | 12.60 | 12.18 | 12.20 | 5,107,507 | -0.36(-2.90%) |
Nov 30, 2007 | 12.08 | 12.59 | 12.03 | 12.57 | 10,605,397 | +0.62(+5.20%) |
Nov 29, 2007 | 12.21 | 12.25 | 11.82 | 11.95 | 6,274,206 | -0.33(-2.68%) |
Nov 28, 2007 | 12.02 | 12.31 | 11.83 | 12.28 | 4,809,497 | +0.36(+2.98%) |
Nov 27, 2007 | 12.04 | 12.13 | 11.68 | 11.92 | 5,989,392 | +0.04(+0.30%) |
Nov 26, 2007 | 12.22 | 12.28 | 11.85 | 11.88 | 5,101,391 | -0.31(-2.55%) |
Nov 23, 2007 | 12.20 | 12.26 | 12.04 | 12.20 | 2,440,340 | +0.20(+1.70%) |
Nov 21, 2007 | 11.72 | 12.07 | 11.53 | 11.99 | 7,450,188 | +0.20(+1.73%) |
Nov 20, 2007 | 11.96 | 12.12 | 11.48 | 11.79 | 9,869,665 | -0.18(-1.48%) |
Nov 19, 2007 | 12.32 | 12.43 | 11.96 | 11.96 | 6,137,257 | -0.46(-3.72%) |
Nov 16, 2007 | 12.62 | 12.68 | 12.29 | 12.43 | 6,333,318 | -0.13(-1.06%) |
Nov 15, 2007 | 12.69 | 12.82 | 12.50 | 12.56 | 4,789,301 | -0.21(-1.67%) |
Nov 14, 2007 | 12.95 | 13.15 | 12.62 | 12.77 | 6,915,290 | -0.12(-0.96%) |
Nov 13, 2007 | 12.82 | 13.13 | 12.67 | 12.90 | 12,277,671 | +0.14(+1.11%) |
Nov 12, 2007 | 11.76 | 12.83 | 11.76 | 12.76 | 16,809,910 | +1.00(+8.54%) |
Nov 09, 2007 | 11.64 | 11.91 | 11.57 | 11.75 | 8,552,818 | -0.02(-0.15%) |
Nov 08, 2007 | 11.80 | 11.85 | 11.45 | 11.77 | 8,156,789 | -0.02(-0.15%) |
Nov 07, 2007 | 11.99 | 12.10 | 11.79 | 11.79 | 6,769,117 | -0.32(-2.64%) |
Nov 06, 2007 | 12.42 | 12.42 | 11.99 | 12.11 | 6,678,175 | -0.23(-1.87%) |
Nov 05, 2007 | 12.38 | 12.44 | 12.21 | 12.34 | 3,947,203 | -0.07(-0.57%) |
Nov 02, 2007 | 12.31 | 12.52 | 12.26 | 12.41 | 5,978,024 | +0.18(+1.45%) |