Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 11.41 | 11.76 | 11.20 | 11.70 | 11,387,758 | +0.10(+0.86%) |
Jan 30, 2008 | 10.60 | 11.98 | 10.57 | 11.60 | 26,513,944 | +1.29(+12.51%) |
Jan 29, 2008 | 10.10 | 10.31 | 9.980 | 10.31 | 10,973,931 | +0.24(+2.38%) |
Jan 28, 2008 | 9.830 | 10.07 | 9.630 | 10.07 | 6,107,525 | +0.33(+3.39%) |
Jan 25, 2008 | 10.00 | 10.09 | 9.690 | 9.740 | 7,657,030 | -0.13(-1.32%) |
Jan 24, 2008 | 9.600 | 10.00 | 9.600 | 9.870 | 7,384,972 | +0.21(+2.17%) |
Jan 23, 2008 | 9.150 | 9.740 | 9.111 | 9.660 | 10,201,347 | +0.36(+3.87%) |
Jan 22, 2008 | 9.290 | 9.660 | 9.270 | 9.300 | 9,774,957 | -0.44(-4.52%) |
Jan 21, 2008 | 9.830 | 10.05 | 9.400 | 9.740 | 14,416,846 | +0.00(+0.00%) |
Jan 18, 2008 | 9.830 | 10.05 | 9.400 | 9.740 | 14,416,846 | -0.16(-1.62%) |
Jan 17, 2008 | 10.17 | 10.30 | 9.840 | 9.900 | 13,197,639 | -0.18(-1.79%) |
Jan 16, 2008 | 10.76 | 10.87 | 9.910 | 10.08 | 18,360,436 | -0.72(-6.67%) |
Jan 15, 2008 | 10.87 | 10.95 | 10.57 | 10.80 | 6,136,900 | -0.23(-2.09%) |
Jan 14, 2008 | 10.91 | 11.12 | 10.77 | 11.03 | 5,355,773 | +0.29(+2.70%) |
Jan 11, 2008 | 10.82 | 10.99 | 10.70 | 10.74 | 5,929,589 | -0.26(-2.36%) |
Jan 10, 2008 | 10.80 | 11.04 | 10.72 | 11.00 | 7,168,081 | +0.10(+0.92%) |
Jan 09, 2008 | 10.95 | 11.00 | 10.58 | 10.90 | 11,667,304 | -0.11(-1.00%) |
Jan 08, 2008 | 11.23 | 11.28 | 10.88 | 11.01 | 10,799,256 | -0.22(-1.96%) |
Jan 07, 2008 | 11.18 | 11.39 | 11.15 | 11.23 | 7,865,586 | +0.07(+0.63%) |
Jan 04, 2008 | 11.70 | 11.80 | 11.11 | 11.16 | 11,053,288 | -0.61(-5.18%) |
Jan 03, 2008 | 11.70 | 11.90 | 11.65 | 11.77 | 7,862,512 | +0.12(+1.03%) |
Jan 02, 2008 | 12.10 | 12.17 | 11.55 | 11.65 | 8,800,388 | -0.41(-3.40%) |
Jan 01, 2008 | 12.10 | 12.18 | 12.05 | 12.06 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 12.10 | 12.18 | 12.05 | 12.06 | 5,297,655 | -0.06(-0.50%) |
Dec 28, 2007 | 12.13 | 12.19 | 11.91 | 12.12 | 3,360,124 | +0.10(+0.83%) |
Dec 27, 2007 | 12.16 | 12.17 | 12.01 | 12.02 | 3,197,951 | -0.13(-1.07%) |
Dec 26, 2007 | 12.07 | 12.18 | 12.06 | 12.15 | 3,509,481 | +0.03(+0.25%) |
Dec 24, 2007 | 12.17 | 12.21 | 12.07 | 12.12 | 2,068,226 | -0.04(-0.33%) |
Dec 21, 2007 | 12.17 | 12.20 | 11.98 | 12.16 | 9,343,017 | +0.01(+0.08%) |
Dec 20, 2007 | 11.95 | 12.20 | 11.73 | 12.15 | 8,200,846 | +0.24(+2.02%) |
Dec 19, 2007 | 11.74 | 12.04 | 11.63 | 11.91 | 7,963,241 | +0.11(+0.93%) |
Dec 18, 2007 | 11.70 | 11.86 | 11.46 | 11.80 | 8,812,214 | +0.27(+2.34%) |
Dec 17, 2007 | 11.68 | 11.98 | 11.51 | 11.53 | 7,855,911 | -0.02(-0.17%) |
Dec 14, 2007 | 11.67 | 11.77 | 11.46 | 11.55 | 5,653,025 | -0.27(-2.28%) |
Dec 13, 2007 | 11.76 | 11.89 | 11.60 | 11.82 | 4,943,127 | -0.02(-0.17%) |
Dec 12, 2007 | 11.96 | 12.00 | 11.69 | 11.84 | 3,477,392 | +0.04(+0.34%) |
Dec 11, 2007 | 11.92 | 12.14 | 11.79 | 11.80 | 6,175,309 | -0.18(-1.50%) |
Dec 10, 2007 | 12.02 | 12.17 | 11.88 | 11.98 | 4,231,759 | +0.02(+0.17%) |
Dec 07, 2007 | 11.98 | 12.03 | 11.87 | 11.96 | 3,100,495 | +0.03(+0.25%) |
Dec 06, 2007 | 11.93 | 12.03 | 11.75 | 11.93 | 5,806,808 | +0.02(+0.17%) |
Dec 05, 2007 | 12.01 | 12.20 | 11.67 | 11.91 | 8,758,539 | -0.04(-0.33%) |
Dec 04, 2007 | 11.88 | 12.12 | 11.76 | 11.95 | 7,082,680 | -0.06(-0.50%) |
Dec 03, 2007 | 11.91 | 12.16 | 11.91 | 12.01 | 6,734,569 | +0.05(+0.42%) |
Nov 30, 2007 | 12.14 | 12.38 | 11.95 | 11.96 | 10,248,913 | -0.23(-1.89%) |
Nov 29, 2007 | 12.02 | 12.23 | 11.99 | 12.19 | 7,448,668 | +0.13(+1.08%) |
Nov 28, 2007 | 12.13 | 12.32 | 11.97 | 12.06 | 11,399,559 | +0.03(+0.25%) |
Nov 27, 2007 | 12.01 | 12.13 | 11.75 | 12.03 | 5,282,459 | +0.07(+0.59%) |
Nov 26, 2007 | 12.05 | 12.36 | 11.96 | 11.96 | 9,811,924 | -0.09(-0.75%) |
Nov 23, 2007 | 12.06 | 12.14 | 11.98 | 12.05 | 2,527,563 | -0.01(-0.08%) |
Nov 21, 2007 | 11.55 | 12.10 | 11.44 | 12.06 | 9,597,097 | +0.33(+2.81%) |
Nov 20, 2007 | 11.96 | 12.04 | 11.48 | 11.73 | 7,428,427 | -0.19(-1.59%) |
Nov 19, 2007 | 11.98 | 12.06 | 11.83 | 11.92 | 8,027,198 | -0.06(-0.50%) |
Nov 16, 2007 | 12.01 | 12.11 | 11.83 | 11.98 | 8,789,836 | +0.09(+0.76%) |
Nov 15, 2007 | 12.20 | 12.25 | 11.82 | 11.89 | 11,353,407 | -0.37(-3.02%) |
Nov 14, 2007 | 12.19 | 12.46 | 12.13 | 12.26 | 6,970,881 | +0.10(+0.82%) |
Nov 13, 2007 | 12.27 | 12.50 | 12.11 | 12.16 | 10,999,397 | +0.05(+0.41%) |
Nov 12, 2007 | 12.51 | 12.69 | 12.10 | 12.11 | 8,386,166 | -0.36(-2.89%) |
Nov 09, 2007 | 12.57 | 12.73 | 12.43 | 12.47 | 9,812,501 | -0.36(-2.81%) |
Nov 08, 2007 | 13.20 | 13.36 | 12.71 | 12.83 | 8,148,949 | -0.41(-3.10%) |
Nov 07, 2007 | 13.23 | 13.60 | 12.75 | 13.24 | 16,107,713 | -0.04(-0.30%) |
Nov 06, 2007 | 12.27 | 13.32 | 12.02 | 13.28 | 14,656,324 | +1.10(+9.03%) |
Nov 05, 2007 | 12.20 | 12.30 | 12.07 | 12.18 | 5,688,291 | -0.12(-0.98%) |
Nov 02, 2007 | 12.17 | 12.51 | 12.00 | 12.30 | 10,508,429 | +0.25(+2.07%) |