Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 11.51 | 11.89 | 11.46 | 11.79 | 3,279,628 | +0.20(+1.76%) |
Jan 30, 2008 | 11.63 | 11.77 | 11.40 | 11.59 | 4,119,812 | -0.12(-1.06%) |
Jan 29, 2008 | 11.69 | 11.76 | 11.58 | 11.71 | 2,103,829 | +0.04(+0.30%) |
Jan 28, 2008 | 11.49 | 11.68 | 11.40 | 11.68 | 3,120,233 | +0.18(+1.59%) |
Jan 25, 2008 | 11.98 | 12.00 | 11.47 | 11.50 | 5,781,234 | -0.40(-3.40%) |
Jan 24, 2008 | 11.65 | 11.92 | 11.55 | 11.90 | 8,382,806 | +0.33(+2.89%) |
Jan 23, 2008 | 12.15 | 12.15 | 10.93 | 11.57 | 7,308,133 | -0.35(-2.93%) |
Jan 22, 2008 | 11.34 | 12.06 | 11.33 | 11.91 | 9,528,931 | -0.76(-6.03%) |
Jan 21, 2008 | 12.93 | 13.04 | 12.55 | 12.68 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 12.93 | 13.04 | 12.55 | 12.68 | 5,550,654 | +0.18(+1.44%) |
Jan 17, 2008 | 12.80 | 12.86 | 12.39 | 12.50 | 10,044,250 | -0.25(-1.99%) |
Jan 16, 2008 | 13.10 | 13.20 | 12.74 | 12.75 | 4,336,798 | -0.28(-2.18%) |
Jan 15, 2008 | 13.41 | 13.45 | 13.02 | 13.04 | 5,848,302 | -0.38(-2.81%) |
Jan 14, 2008 | 13.47 | 13.53 | 13.31 | 13.42 | 4,518,095 | +0.16(+1.24%) |
Jan 11, 2008 | 13.48 | 13.48 | 13.18 | 13.25 | 3,450,607 | -0.44(-3.21%) |
Jan 10, 2008 | 13.46 | 13.71 | 13.45 | 13.69 | 6,210,353 | +0.20(+1.47%) |
Jan 09, 2008 | 13.22 | 13.49 | 13.22 | 13.49 | 4,624,783 | +0.34(+2.59%) |
Jan 08, 2008 | 13.44 | 13.54 | 13.12 | 13.15 | 4,709,145 | -0.01(-0.08%) |
Jan 07, 2008 | 13.09 | 13.20 | 12.97 | 13.16 | 6,486,888 | +0.52(+4.10%) |
Jan 04, 2008 | 12.87 | 12.87 | 12.63 | 12.64 | 5,278,489 | -0.10(-0.81%) |
Jan 03, 2008 | 12.83 | 12.86 | 12.72 | 12.75 | 5,566,079 | -0.29(-2.20%) |
Jan 02, 2008 | 13.06 | 13.13 | 12.99 | 13.03 | 9,898,888 | -0.08(-0.58%) |
Jan 01, 2008 | 13.18 | 13.25 | 12.99 | 13.11 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 13.18 | 13.25 | 12.99 | 13.11 | 3,149,899 | -0.08(-0.57%) |
Dec 28, 2007 | 13.18 | 13.21 | 13.12 | 13.18 | 2,598,891 | +0.00(+0.03%) |
Dec 27, 2007 | 13.16 | 13.27 | 13.14 | 13.18 | 2,152,963 | -0.07(-0.55%) |
Dec 26, 2007 | 13.14 | 13.32 | 13.06 | 13.25 | 2,731,776 | +0.11(+0.83%) |
Dec 24, 2007 | 13.19 | 13.19 | 13.05 | 13.14 | 714,006 | +0.11(+0.85%) |
Dec 21, 2007 | 13.07 | 13.09 | 12.98 | 13.03 | 2,339,821 | +0.24(+1.89%) |
Dec 20, 2007 | 12.91 | 12.92 | 12.70 | 12.79 | 2,963,063 | +0.06(+0.48%) |
Dec 19, 2007 | 12.89 | 12.95 | 12.63 | 12.73 | 4,902,882 | -0.25(-1.95%) |
Dec 18, 2007 | 13.01 | 13.05 | 12.79 | 12.98 | 3,044,872 | +0.13(+1.01%) |
Dec 17, 2007 | 13.02 | 13.10 | 12.84 | 12.85 | 3,966,045 | -0.15(-1.13%) |
Dec 14, 2007 | 13.13 | 13.19 | 12.98 | 13.00 | 4,349,328 | -0.41(-3.08%) |
Dec 13, 2007 | 13.42 | 13.47 | 13.30 | 13.41 | 4,589,526 | -0.24(-1.78%) |
Dec 12, 2007 | 13.69 | 13.77 | 13.54 | 13.65 | 3,186,117 | +0.17(+1.29%) |
Dec 11, 2007 | 13.76 | 13.84 | 13.44 | 13.48 | 2,487,223 | -0.23(-1.68%) |
Dec 10, 2007 | 13.66 | 13.72 | 13.63 | 13.71 | 3,356,374 | +0.23(+1.69%) |
Dec 07, 2007 | 13.53 | 13.53 | 13.42 | 13.48 | 2,227,058 | -0.02(-0.14%) |
Dec 06, 2007 | 13.52 | 13.58 | 13.37 | 13.50 | 6,049,156 | -0.11(-0.80%) |
Dec 05, 2007 | 13.71 | 13.71 | 13.58 | 13.61 | 3,499,570 | -0.24(-1.73%) |
Dec 04, 2007 | 13.69 | 13.90 | 13.68 | 13.85 | 5,383,896 | +0.30(+2.20%) |
Dec 03, 2007 | 13.51 | 13.61 | 13.48 | 13.55 | 5,931,108 | +0.03(+0.22%) |
Nov 30, 2007 | 13.63 | 13.66 | 13.43 | 13.52 | 2,953,296 | -0.06(-0.45%) |
Nov 29, 2007 | 13.48 | 13.68 | 13.44 | 13.58 | 4,674,126 | -0.13(-0.95%) |
Nov 28, 2007 | 13.42 | 13.72 | 13.36 | 13.71 | 2,989,715 | +0.44(+3.35%) |
Nov 27, 2007 | 13.14 | 13.33 | 13.10 | 13.27 | 3,682,750 | +0.23(+1.74%) |
Nov 26, 2007 | 13.37 | 13.39 | 13.03 | 13.04 | 5,372,395 | -0.18(-1.35%) |
Nov 23, 2007 | 13.15 | 13.25 | 13.08 | 13.22 | 1,301,083 | -0.16(-1.18%) |
Nov 21, 2007 | 13.43 | 13.52 | 13.33 | 13.38 | 8,837,645 | -0.21(-1.58%) |
Nov 20, 2007 | 13.61 | 13.69 | 13.43 | 13.59 | 10,968,759 | +0.13(+1.00%) |
Nov 19, 2007 | 13.62 | 13.65 | 13.42 | 13.46 | 6,849,467 | -0.14(-1.04%) |
Nov 16, 2007 | 13.55 | 13.63 | 13.46 | 13.60 | 16,334,007 | +0.36(+2.73%) |
Nov 15, 2007 | 13.31 | 13.42 | 13.18 | 13.24 | 3,009,086 | -0.17(-1.27%) |
Nov 14, 2007 | 13.55 | 13.61 | 13.38 | 13.41 | 2,577,079 | -0.15(-1.11%) |
Nov 13, 2007 | 13.31 | 13.60 | 13.30 | 13.56 | 3,191,477 | +0.67(+5.19%) |
Nov 12, 2007 | 13.12 | 13.17 | 12.87 | 12.89 | 2,218,475 | -0.19(-1.45%) |
Nov 09, 2007 | 13.16 | 13.21 | 12.95 | 13.08 | 3,877,939 | -0.33(-2.46%) |
Nov 08, 2007 | 13.26 | 13.44 | 13.18 | 13.41 | 3,581,571 | +0.04(+0.30%) |
Nov 07, 2007 | 13.35 | 13.59 | 13.34 | 13.37 | 5,146,348 | -0.40(-2.92%) |
Nov 06, 2007 | 13.76 | 13.77 | 13.62 | 13.77 | 1,698,019 | +0.19(+1.40%) |
Nov 05, 2007 | 13.50 | 13.61 | 13.47 | 13.58 | 3,309,868 | -0.05(-0.38%) |
Nov 02, 2007 | 13.51 | 13.65 | 13.39 | 13.63 | 4,371,438 | +0.51(+3.86%) |