Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 12.76 | 13.03 | 12.61 | 12.94 | 95,177,704 | +0.14(+1.13%) |
Jan 30, 2008 | 12.82 | 13.01 | 12.72 | 12.80 | 73,934,752 | -0.04(-0.35%) |
Jan 29, 2008 | 12.82 | 12.88 | 12.70 | 12.84 | 62,960,024 | +0.13(+1.00%) |
Jan 28, 2008 | 12.57 | 12.72 | 12.50 | 12.72 | 68,235,512 | +0.19(+1.50%) |
Jan 25, 2008 | 12.84 | 12.88 | 12.41 | 12.53 | 108,112,288 | -0.24(-1.91%) |
Jan 24, 2008 | 12.71 | 12.78 | 12.54 | 12.77 | 105,997,240 | +0.11(+0.83%) |
Jan 23, 2008 | 12.43 | 12.69 | 12.20 | 12.67 | 179,922,464 | +0.35(+2.83%) |
Jan 22, 2008 | 12.01 | 12.80 | 11.95 | 12.32 | 128,539,888 | -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 | 97,490,008 | -0.25(-2.00%) |
Jan 17, 2008 | 12.97 | 12.97 | 12.68 | 12.72 | 96,217,464 | -0.24(-1.88%) |
Jan 16, 2008 | 13.00 | 13.19 | 12.94 | 12.97 | 99,098,472 | -0.11(-0.80%) |
Jan 15, 2008 | 13.19 | 13.24 | 13.03 | 13.07 | 60,783,180 | -0.21(-1.59%) |
Jan 14, 2008 | 13.43 | 13.43 | 13.19 | 13.28 | 63,466,600 | -0.03(-0.21%) |
Jan 11, 2008 | 13.27 | 13.38 | 13.16 | 13.31 | 81,589,488 | -0.03(-0.25%) |
Jan 10, 2008 | 13.29 | 13.41 | 13.08 | 13.34 | 98,620,072 | +0.09(+0.67%) |
Jan 09, 2008 | 13.02 | 13.30 | 13.02 | 13.25 | 108,604,976 | +0.25(+1.92%) |
Jan 08, 2008 | 12.91 | 13.25 | 12.91 | 13.00 | 93,670,048 | +0.13(+1.03%) |
Jan 07, 2008 | 12.70 | 12.93 | 12.69 | 12.87 | 86,842,792 | +0.22(+1.75%) |
Jan 04, 2008 | 12.84 | 12.85 | 12.60 | 12.65 | 75,845,448 | -0.19(-1.51%) |
Jan 03, 2008 | 12.73 | 12.94 | 12.69 | 12.84 | 82,068,240 | +0.15(+1.18%) |
Jan 02, 2008 | 12.61 | 12.76 | 12.58 | 12.69 | 82,992,432 | +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 | 55,765,276 | -0.09(-0.74%) |
Dec 28, 2007 | 12.77 | 12.80 | 12.64 | 12.69 | 43,862,024 | -0.01(-0.09%) |
Dec 27, 2007 | 12.88 | 12.90 | 12.69 | 12.70 | 65,016,512 | -0.16(-1.21%) |
Dec 26, 2007 | 12.88 | 12.89 | 12.79 | 12.85 | 38,698,636 | -0.07(-0.56%) |
Dec 24, 2007 | 12.82 | 13.33 | 12.81 | 12.93 | 38,646,732 | +0.05(+0.39%) |
Dec 21, 2007 | 12.95 | 12.98 | 12.82 | 12.88 | 111,078,696 | +0.01(+0.09%) |
Dec 20, 2007 | 12.80 | 12.91 | 12.77 | 12.87 | 59,817,240 | -0.03(-0.21%) |
Dec 19, 2007 | 12.93 | 13.01 | 12.75 | 12.89 | 63,680,412 | -0.06(-0.43%) |
Dec 18, 2007 | 12.83 | 13.05 | 12.73 | 12.95 | 79,257,064 | +0.22(+1.74%) |
Dec 17, 2007 | 12.77 | 12.93 | 12.70 | 12.73 | 79,288,568 | -0.07(-0.56%) |
Dec 14, 2007 | 12.96 | 13.00 | 12.76 | 12.80 | 79,275,560 | -0.30(-2.28%) |
Dec 13, 2007 | 13.10 | 13.20 | 12.99 | 13.10 | 65,387,760 | -0.09(-0.71%) |
Dec 12, 2007 | 13.31 | 13.41 | 13.05 | 13.19 | 78,345,120 | -0.01(-0.08%) |
Dec 11, 2007 | 13.50 | 13.52 | 13.17 | 13.20 | 79,351,072 | -0.30(-2.22%) |
Dec 10, 2007 | 13.51 | 13.55 | 13.39 | 13.50 | 45,100,924 | -0.02(-0.12%) |
Dec 07, 2007 | 13.39 | 13.57 | 13.33 | 13.52 | 66,811,360 | +0.13(+0.95%) |
Dec 06, 2007 | 13.28 | 13.41 | 13.20 | 13.39 | 51,738,612 | +0.11(+0.79%) |
Dec 05, 2007 | 13.05 | 13.35 | 13.04 | 13.29 | 83,357,768 | +0.28(+2.17%) |
Dec 04, 2007 | 12.94 | 13.15 | 12.93 | 13.00 | 53,437,896 | -0.04(-0.34%) |
Dec 03, 2007 | 13.09 | 13.19 | 12.97 | 13.05 | 61,895,396 | -0.12(-0.88%) |
Nov 30, 2007 | 13.21 | 13.28 | 13.09 | 13.16 | 79,535,904 | +0.09(+0.68%) |
Nov 29, 2007 | 12.95 | 13.12 | 12.88 | 13.08 | 63,410,260 | +0.09(+0.68%) |
Nov 28, 2007 | 12.69 | 13.02 | 12.67 | 12.99 | 86,824,360 | +0.31(+2.45%) |
Nov 27, 2007 | 12.52 | 12.74 | 12.38 | 12.68 | 102,364,472 | +0.32(+2.60%) |
Nov 26, 2007 | 12.72 | 12.74 | 12.32 | 12.36 | 75,924,272 | -0.38(-2.96%) |
Nov 23, 2007 | 12.66 | 12.84 | 12.61 | 12.73 | 69,739,088 | +0.35(+2.82%) |
Nov 21, 2007 | 12.47 | 12.60 | 12.35 | 12.38 | 79,707,504 | -0.21(-1.63%) |
Nov 20, 2007 | 12.66 | 12.66 | 12.42 | 12.59 | 101,070,168 | +0.01(+0.04%) |
Nov 19, 2007 | 12.94 | 12.97 | 12.54 | 12.58 | 105,398,744 | -0.38(-2.91%) |
Nov 16, 2007 | 13.02 | 13.03 | 12.77 | 12.96 | 69,804,368 | +0.06(+0.43%) |
Nov 15, 2007 | 13.05 | 13.23 | 12.87 | 12.90 | 64,475,820 | -0.18(-1.36%) |
Nov 14, 2007 | 13.13 | 13.28 | 13.05 | 13.08 | 76,644,160 | +0.03(+0.25%) |
Nov 13, 2007 | 12.84 | 13.05 | 12.82 | 13.05 | 68,438,504 | +0.29(+2.30%) |
Nov 12, 2007 | 12.65 | 12.88 | 12.63 | 12.75 | 60,888,176 | +0.11(+0.83%) |
Nov 09, 2007 | 12.80 | 12.84 | 12.63 | 12.65 | 87,494,432 | -0.16(-1.21%) |
Nov 08, 2007 | 12.98 | 12.98 | 12.74 | 12.80 | 109,092,576 | -0.12(-0.90%) |
Nov 07, 2007 | 13.09 | 13.20 | 12.90 | 12.92 | 70,383,672 | -0.34(-2.55%) |
Nov 06, 2007 | 13.13 | 13.29 | 13.10 | 13.26 | 62,492,524 | +0.14(+1.10%) |
Nov 05, 2007 | 13.08 | 13.25 | 13.03 | 13.12 | 59,046,580 | +0.00(+0.00%) |
Nov 02, 2007 | 13.31 | 13.37 | 13.08 | 13.12 | 73,229,960 | -0.16(-1.17%) |