Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 11.80 | 12.68 | 11.64 | 12.39 | 16,145,607 | +0.43(+3.64%) |
Jan 30, 2008 | 12.23 | 12.29 | 11.88 | 11.96 | 14,788,385 | -0.30(-2.44%) |
Jan 29, 2008 | 11.96 | 12.30 | 11.78 | 12.26 | 10,096,497 | +0.32(+2.66%) |
Jan 28, 2008 | 11.55 | 11.98 | 11.45 | 11.94 | 14,451,627 | +0.38(+3.31%) |
Jan 25, 2008 | 12.05 | 12.33 | 11.39 | 11.55 | 15,754,294 | -0.38(-3.16%) |
Jan 24, 2008 | 12.13 | 12.20 | 11.59 | 11.93 | 25,460,064 | -0.13(-1.08%) |
Jan 23, 2008 | 11.23 | 12.20 | 11.05 | 12.06 | 26,279,122 | +0.58(+5.09%) |
Jan 22, 2008 | 10.62 | 11.65 | 10.62 | 11.48 | 20,469,434 | +0.29(+2.61%) |
Jan 21, 2008 | 11.15 | 11.63 | 11.06 | 11.19 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 11.15 | 11.63 | 11.06 | 11.19 | 21,230,868 | +0.14(+1.23%) |
Jan 17, 2008 | 11.38 | 11.72 | 11.00 | 11.05 | 19,598,254 | -0.27(-2.41%) |
Jan 16, 2008 | 10.97 | 11.51 | 10.93 | 11.32 | 12,403,892 | +0.27(+2.47%) |
Jan 15, 2008 | 11.22 | 11.33 | 10.99 | 11.05 | 11,617,903 | -0.33(-2.91%) |
Jan 14, 2008 | 11.28 | 11.40 | 11.19 | 11.38 | 15,629,376 | +0.21(+1.92%) |
Jan 11, 2008 | 11.54 | 11.54 | 11.05 | 11.17 | 19,469,736 | -0.50(-4.29%) |
Jan 10, 2008 | 12.06 | 12.17 | 11.40 | 11.67 | 35,603,792 | -0.90(-7.13%) |
Jan 09, 2008 | 12.61 | 12.61 | 12.02 | 12.56 | 17,767,112 | +0.01(+0.10%) |
Jan 08, 2008 | 13.04 | 13.16 | 11.91 | 12.55 | 12,500,032 | -0.45(-3.45%) |
Jan 07, 2008 | 12.81 | 13.14 | 12.63 | 13.00 | 14,976,513 | +0.23(+1.83%) |
Jan 04, 2008 | 12.93 | 13.04 | 12.46 | 12.76 | 21,513,208 | -0.46(-3.49%) |
Jan 03, 2008 | 13.26 | 13.52 | 13.16 | 13.22 | 19,642,256 | +0.03(+0.25%) |
Jan 02, 2008 | 13.78 | 13.79 | 13.17 | 13.19 | 15,021,241 | -0.62(-4.51%) |
Jan 01, 2008 | 13.80 | 14.00 | 13.70 | 13.81 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 13.80 | 14.00 | 13.70 | 13.81 | 10,207,386 | -0.05(-0.37%) |
Dec 28, 2007 | 13.66 | 13.95 | 13.65 | 13.87 | 10,291,126 | +0.18(+1.33%) |
Dec 27, 2007 | 13.82 | 13.85 | 13.65 | 13.68 | 5,184,460 | -0.16(-1.13%) |
Dec 26, 2007 | 14.29 | 14.29 | 13.65 | 13.84 | 8,337,381 | -0.36(-2.52%) |
Dec 24, 2007 | 14.13 | 14.28 | 14.10 | 14.20 | 4,534,428 | +0.07(+0.51%) |
Dec 21, 2007 | 13.96 | 14.15 | 13.78 | 14.13 | 17,333,590 | +0.34(+2.45%) |
Dec 20, 2007 | 14.09 | 14.24 | 13.59 | 13.79 | 16,075,933 | -0.17(-1.21%) |
Dec 19, 2007 | 14.09 | 14.21 | 13.81 | 13.96 | 9,651,986 | -0.10(-0.74%) |
Dec 18, 2007 | 13.94 | 14.20 | 13.70 | 14.06 | 14,035,703 | +0.19(+1.36%) |
Dec 17, 2007 | 13.66 | 14.06 | 13.66 | 13.87 | 14,715,299 | +0.12(+0.90%) |
Dec 14, 2007 | 13.91 | 13.94 | 13.57 | 13.75 | 15,395,399 | -0.15(-1.07%) |
Dec 13, 2007 | 13.53 | 13.96 | 13.41 | 13.90 | 14,203,022 | +0.33(+2.44%) |
Dec 12, 2007 | 13.38 | 13.87 | 13.28 | 13.57 | 19,398,126 | +0.31(+2.30%) |
Dec 11, 2007 | 13.96 | 13.96 | 13.10 | 13.26 | 17,607,112 | -0.71(-5.07%) |
Dec 10, 2007 | 14.02 | 14.06 | 13.58 | 13.97 | 16,056,462 | -0.03(-0.23%) |
Dec 07, 2007 | 13.89 | 14.24 | 13.79 | 14.00 | 18,012,364 | +0.17(+1.22%) |
Dec 06, 2007 | 13.42 | 14.05 | 13.05 | 13.83 | 23,446,114 | +0.68(+5.18%) |
Dec 05, 2007 | 13.59 | 13.63 | 12.96 | 13.15 | 15,211,250 | -0.34(-2.55%) |
Dec 04, 2007 | 13.22 | 13.57 | 13.06 | 13.50 | 13,582,160 | +0.18(+1.32%) |
Dec 03, 2007 | 13.11 | 13.37 | 13.11 | 13.32 | 12,358,940 | +0.08(+0.59%) |
Nov 30, 2007 | 13.04 | 13.32 | 13.04 | 13.24 | 19,685,026 | +0.33(+2.56%) |
Nov 29, 2007 | 12.98 | 12.98 | 12.79 | 12.91 | 13,950,322 | -0.14(-1.05%) |
Nov 28, 2007 | 12.33 | 13.15 | 12.33 | 13.05 | 16,523,261 | +0.73(+5.90%) |
Nov 27, 2007 | 12.19 | 12.53 | 12.19 | 12.32 | 13,104,939 | +0.17(+1.39%) |
Nov 26, 2007 | 12.29 | 12.47 | 12.13 | 12.15 | 12,757,555 | -0.11(-0.90%) |
Nov 23, 2007 | 12.37 | 12.54 | 11.97 | 12.26 | 7,604,933 | -0.05(-0.37%) |
Nov 21, 2007 | 12.96 | 13.31 | 12.15 | 12.31 | 20,803,122 | -0.80(-6.14%) |
Nov 20, 2007 | 12.78 | 13.18 | 12.74 | 13.11 | 28,293,452 | +0.34(+2.64%) |
Nov 19, 2007 | 12.93 | 13.04 | 12.66 | 12.78 | 11,913,552 | -0.27(-2.04%) |
Nov 16, 2007 | 13.05 | 13.12 | 12.76 | 13.04 | 10,082,401 | +0.11(+0.85%) |
Nov 15, 2007 | 12.87 | 13.15 | 12.85 | 12.93 | 8,797,052 | -0.01(-0.05%) |
Nov 14, 2007 | 13.25 | 13.50 | 12.92 | 12.94 | 9,833,198 | -0.41(-3.06%) |
Nov 13, 2007 | 13.04 | 13.46 | 13.00 | 13.35 | 14,001,944 | +0.40(+3.06%) |
Nov 12, 2007 | 12.41 | 13.11 | 12.41 | 12.95 | 13,849,832 | +0.37(+2.94%) |
Nov 09, 2007 | 12.30 | 12.79 | 12.30 | 12.58 | 15,769,328 | +0.01(+0.10%) |
Nov 08, 2007 | 12.37 | 12.98 | 12.16 | 12.57 | 24,793,140 | +0.79(+6.67%) |
Nov 07, 2007 | 11.94 | 12.19 | 11.76 | 11.78 | 12,912,204 | -0.37(-3.04%) |
Nov 06, 2007 | 11.72 | 12.19 | 11.72 | 12.15 | 8,588,924 | +0.45(+3.88%) |
Nov 05, 2007 | 11.61 | 11.81 | 11.61 | 11.70 | 10,198,348 | -0.12(-1.04%) |
Nov 02, 2007 | 11.80 | 11.85 | 11.61 | 11.82 | 10,620,224 | +0.10(+0.89%) |