Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 11.90 | 12.44 | 11.82 | 12.44 | 118,340,360 | +0.37(+3.05%) |
Jan 30, 2008 | 12.21 | 12.33 | 11.99 | 12.07 | 81,133,280 | -0.17(-1.42%) |
Jan 29, 2008 | 11.86 | 12.27 | 11.85 | 12.25 | 102,577,792 | +0.48(+4.09%) |
Jan 28, 2008 | 11.39 | 11.78 | 11.20 | 11.76 | 123,542,352 | +0.37(+3.23%) |
Jan 25, 2008 | 11.64 | 11.72 | 11.35 | 11.40 | 125,563,768 | -0.16(-1.37%) |
Jan 24, 2008 | 11.82 | 12.04 | 11.31 | 11.55 | 138,726,768 | -0.30(-2.56%) |
Jan 23, 2008 | 11.42 | 11.96 | 10.77 | 11.86 | 178,758,960 | +0.24(+2.03%) |
Jan 22, 2008 | 11.10 | 11.65 | 10.86 | 11.62 | 155,023,856 | -0.05(-0.41%) |
Jan 21, 2008 | 12.09 | 12.22 | 11.44 | 11.67 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 12.09 | 12.22 | 11.44 | 11.67 | 150,397,184 | -0.38(-3.19%) |
Jan 17, 2008 | 12.28 | 12.37 | 11.99 | 12.06 | 93,454,152 | -0.18(-1.51%) |
Jan 16, 2008 | 12.15 | 12.56 | 12.14 | 12.24 | 116,696,072 | +0.08(+0.64%) |
Jan 15, 2008 | 12.25 | 12.31 | 12.11 | 12.16 | 89,207,200 | -0.28(-2.29%) |
Jan 14, 2008 | 12.42 | 12.53 | 12.36 | 12.45 | 67,302,240 | +0.10(+0.81%) |
Jan 11, 2008 | 12.59 | 12.66 | 12.24 | 12.35 | 92,272,664 | -0.39(-3.05%) |
Jan 10, 2008 | 12.51 | 12.82 | 12.34 | 12.73 | 110,565,800 | +0.13(+1.03%) |
Jan 09, 2008 | 12.67 | 12.69 | 12.26 | 12.60 | 173,717,088 | -0.05(-0.41%) |
Jan 08, 2008 | 13.34 | 13.53 | 12.00 | 12.66 | 225,147,808 | -0.73(-5.48%) |
Jan 07, 2008 | 13.27 | 13.55 | 13.24 | 13.39 | 82,844,072 | +0.17(+1.32%) |
Jan 04, 2008 | 13.26 | 13.50 | 13.20 | 13.22 | 63,918,664 | -0.16(-1.21%) |
Jan 03, 2008 | 13.32 | 13.49 | 13.25 | 13.38 | 57,572,368 | +0.13(+0.95%) |
Jan 02, 2008 | 13.42 | 13.55 | 13.17 | 13.25 | 62,791,200 | -0.18(-1.35%) |
Jan 01, 2008 | 13.70 | 13.70 | 13.40 | 13.43 | 47,194,140 | +0.00(+0.00%) |
Dec 31, 2007 | 13.70 | 13.70 | 13.40 | 13.43 | 47,192,592 | -0.28(-2.07%) |
Dec 28, 2007 | 13.65 | 13.83 | 13.59 | 13.72 | 63,400,084 | +0.14(+1.00%) |
Dec 27, 2007 | 13.65 | 13.74 | 13.54 | 13.58 | 57,592,456 | -0.09(-0.66%) |
Dec 26, 2007 | 13.41 | 13.73 | 13.28 | 13.67 | 63,628,312 | +0.26(+1.93%) |
Dec 24, 2007 | 13.42 | 13.48 | 13.29 | 13.41 | 23,713,530 | +0.01(+0.05%) |
Dec 21, 2007 | 13.12 | 13.47 | 13.06 | 13.41 | 122,359,888 | +0.39(+3.03%) |
Dec 20, 2007 | 13.02 | 13.06 | 12.85 | 13.01 | 54,851,972 | +0.10(+0.80%) |
Dec 19, 2007 | 13.15 | 13.17 | 12.81 | 12.91 | 78,992,088 | -0.21(-1.63%) |
Dec 18, 2007 | 13.21 | 13.30 | 13.10 | 13.12 | 74,462,872 | +0.03(+0.25%) |
Dec 17, 2007 | 13.26 | 13.30 | 13.07 | 13.09 | 72,703,872 | -0.21(-1.56%) |
Dec 14, 2007 | 13.52 | 13.52 | 13.27 | 13.30 | 61,705,808 | -0.21(-1.58%) |
Dec 13, 2007 | 13.47 | 13.53 | 13.34 | 13.51 | 88,681,312 | +0.03(+0.22%) |
Dec 12, 2007 | 13.27 | 13.57 | 13.17 | 13.48 | 192,591,824 | +0.73(+5.70%) |
Dec 11, 2007 | 12.81 | 13.15 | 12.62 | 12.75 | 176,167,744 | +0.50(+4.12%) |
Dec 10, 2007 | 12.44 | 12.44 | 12.21 | 12.25 | 98,130,608 | -0.18(-1.48%) |
Dec 07, 2007 | 12.55 | 12.66 | 12.43 | 12.43 | 78,397,760 | -0.11(-0.90%) |
Dec 06, 2007 | 12.41 | 12.56 | 12.25 | 12.55 | 69,699,888 | +0.13(+1.04%) |
Dec 05, 2007 | 12.25 | 12.44 | 12.19 | 12.42 | 70,902,992 | +0.18(+1.48%) |
Dec 04, 2007 | 12.28 | 12.50 | 12.22 | 12.24 | 59,931,852 | -0.14(-1.10%) |
Dec 03, 2007 | 12.44 | 12.52 | 12.31 | 12.37 | 54,556,384 | +0.02(+0.18%) |
Nov 30, 2007 | 12.53 | 12.53 | 12.20 | 12.35 | 91,356,560 | +0.06(+0.47%) |
Nov 29, 2007 | 12.14 | 12.36 | 12.12 | 12.29 | 71,745,944 | +0.17(+1.41%) |
Nov 28, 2007 | 12.11 | 12.17 | 11.98 | 12.12 | 127,315,856 | +0.25(+2.10%) |
Nov 27, 2007 | 11.82 | 11.97 | 11.72 | 11.87 | 89,992,248 | +0.12(+1.05%) |
Nov 26, 2007 | 12.16 | 12.26 | 11.72 | 11.75 | 94,737,744 | -0.41(-3.40%) |
Nov 23, 2007 | 12.16 | 12.25 | 12.08 | 12.16 | 36,808,784 | +0.06(+0.48%) |
Nov 21, 2007 | 12.16 | 12.31 | 12.10 | 12.10 | 55,844,440 | -0.19(-1.53%) |
Nov 20, 2007 | 12.36 | 12.41 | 12.18 | 12.29 | 99,268,216 | +0.09(+0.74%) |
Nov 19, 2007 | 12.76 | 12.76 | 12.11 | 12.20 | 153,535,632 | -0.58(-4.55%) |
Nov 16, 2007 | 12.79 | 13.10 | 12.70 | 12.78 | 133,375,992 | +0.06(+0.46%) |
Nov 15, 2007 | 12.69 | 12.94 | 12.68 | 12.72 | 61,236,432 | +0.01(+0.08%) |
Nov 14, 2007 | 12.94 | 12.96 | 12.67 | 12.71 | 63,047,232 | -0.16(-1.28%) |
Nov 13, 2007 | 12.57 | 12.92 | 12.56 | 12.88 | 71,349,656 | +0.39(+3.10%) |
Nov 12, 2007 | 12.62 | 12.73 | 12.48 | 12.49 | 63,189,288 | -0.18(-1.40%) |
Nov 09, 2007 | 12.52 | 12.90 | 12.52 | 12.67 | 91,738,432 | -0.05(-0.36%) |
Nov 08, 2007 | 12.50 | 13.00 | 12.47 | 12.71 | 91,591,008 | +0.22(+1.76%) |
Nov 07, 2007 | 12.73 | 12.83 | 12.48 | 12.49 | 83,134,448 | -0.45(-3.45%) |
Nov 06, 2007 | 12.93 | 12.98 | 12.76 | 12.94 | 64,327,804 | +0.00(+0.00%) |
Nov 05, 2007 | 12.92 | 13.05 | 12.89 | 12.94 | 63,589,396 | -0.12(-0.94%) |
Nov 02, 2007 | 13.15 | 13.20 | 12.86 | 13.06 | 75,426,712 | -0.01(-0.10%) |