Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 12.07 | 12.53 | 11.76 | 12.37 | 5,434,458 | +0.29(+2.38%) |
Jan 30, 2008 | 12.15 | 12.40 | 12.05 | 12.08 | 4,774,574 | -0.07(-0.59%) |
Jan 29, 2008 | 11.97 | 12.17 | 11.68 | 12.15 | 4,343,198 | +0.18(+1.47%) |
Jan 28, 2008 | 11.78 | 12.08 | 11.68 | 11.98 | 6,807,875 | +0.15(+1.30%) |
Jan 25, 2008 | 11.86 | 12.17 | 11.78 | 11.82 | 7,700,935 | -0.11(-0.91%) |
Jan 24, 2008 | 12.09 | 12.23 | 11.86 | 11.93 | 8,467,018 | -0.16(-1.30%) |
Jan 23, 2008 | 11.29 | 12.11 | 11.17 | 12.09 | 12,238,934 | +0.48(+4.12%) |
Jan 22, 2008 | 10.79 | 11.74 | 10.72 | 11.61 | 11,553,134 | +0.73(+6.71%) |
Jan 21, 2008 | 10.98 | 11.45 | 10.65 | 10.88 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 10.98 | 11.45 | 10.65 | 10.88 | 7,362,254 | +0.22(+2.07%) |
Jan 17, 2008 | 10.87 | 10.89 | 10.63 | 10.66 | 6,107,965 | -0.21(-1.93%) |
Jan 16, 2008 | 10.79 | 10.97 | 10.73 | 10.87 | 13,156,097 | +0.00(+0.00%) |
Jan 15, 2008 | 10.96 | 11.00 | 10.71 | 10.87 | 9,510,653 | -0.26(-2.34%) |
Jan 14, 2008 | 11.49 | 11.58 | 10.98 | 11.13 | 7,877,425 | -0.29(-2.51%) |
Jan 11, 2008 | 11.29 | 11.69 | 11.09 | 11.42 | 10,805,486 | +0.10(+0.89%) |
Jan 10, 2008 | 11.12 | 11.43 | 10.82 | 11.32 | 9,943,410 | +0.13(+1.20%) |
Jan 09, 2008 | 10.56 | 11.18 | 10.56 | 11.18 | 14,567,422 | +0.87(+8.44%) |
Jan 08, 2008 | 10.66 | 10.66 | 10.31 | 10.31 | 6,222,325 | -0.33(-3.14%) |
Jan 07, 2008 | 10.25 | 10.68 | 10.20 | 10.65 | 9,060,667 | +0.44(+4.30%) |
Jan 04, 2008 | 10.58 | 10.60 | 10.19 | 10.21 | 6,127,962 | -0.45(-4.19%) |
Jan 03, 2008 | 10.96 | 10.97 | 10.63 | 10.65 | 4,749,389 | -0.20(-1.81%) |
Jan 02, 2008 | 10.96 | 11.06 | 10.80 | 10.85 | 5,402,581 | -0.14(-1.24%) |
Jan 01, 2008 | 11.17 | 11.17 | 10.97 | 10.99 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 11.17 | 11.17 | 10.97 | 10.99 | 4,839,378 | -0.25(-2.22%) |
Dec 28, 2007 | 11.26 | 11.49 | 11.14 | 11.24 | 4,456,602 | -0.08(-0.72%) |
Dec 27, 2007 | 11.62 | 11.64 | 11.27 | 11.32 | 4,931,485 | -0.25(-2.18%) |
Dec 26, 2007 | 11.70 | 11.77 | 11.53 | 11.57 | 2,529,050 | -0.24(-2.03%) |
Dec 24, 2007 | 11.78 | 11.91 | 11.71 | 11.81 | 1,213,606 | -0.04(-0.34%) |
Dec 21, 2007 | 11.84 | 11.94 | 11.40 | 11.85 | 6,889,521 | +0.17(+1.44%) |
Dec 20, 2007 | 12.14 | 12.16 | 11.61 | 11.68 | 9,840,029 | -0.35(-2.94%) |
Dec 19, 2007 | 11.25 | 12.16 | 10.91 | 12.04 | 17,212,250 | +0.86(+7.73%) |
Dec 18, 2007 | 11.08 | 11.20 | 10.99 | 11.17 | 3,802,011 | +0.15(+1.34%) |
Dec 17, 2007 | 11.21 | 11.27 | 11.03 | 11.03 | 3,677,927 | -0.21(-1.88%) |
Dec 14, 2007 | 11.28 | 11.32 | 11.15 | 11.24 | 4,908,369 | -0.13(-1.16%) |
Dec 13, 2007 | 11.47 | 11.47 | 11.21 | 11.37 | 3,674,621 | -0.10(-0.91%) |
Dec 12, 2007 | 11.72 | 11.76 | 11.30 | 11.47 | 5,377,909 | +0.01(+0.13%) |
Dec 11, 2007 | 11.57 | 11.87 | 11.41 | 11.46 | 6,144,179 | -0.11(-0.91%) |
Dec 10, 2007 | 11.61 | 11.66 | 11.48 | 11.56 | 2,520,088 | +0.01(+0.08%) |
Dec 07, 2007 | 11.71 | 11.81 | 11.48 | 11.55 | 5,292,651 | -0.14(-1.23%) |
Dec 06, 2007 | 11.69 | 11.74 | 11.56 | 11.70 | 6,150,178 | +0.00(+0.04%) |
Dec 05, 2007 | 11.65 | 11.78 | 11.55 | 11.69 | 5,513,360 | +0.12(+1.02%) |
Dec 04, 2007 | 11.84 | 11.88 | 11.53 | 11.57 | 7,570,277 | -0.31(-2.57%) |
Dec 03, 2007 | 12.04 | 12.07 | 11.84 | 11.88 | 5,761,122 | -0.09(-0.74%) |
Nov 30, 2007 | 11.96 | 12.19 | 11.90 | 11.97 | 5,011,231 | +0.13(+1.11%) |
Nov 29, 2007 | 12.02 | 12.02 | 11.72 | 11.84 | 4,384,436 | -0.20(-1.64%) |
Nov 28, 2007 | 11.90 | 12.06 | 11.80 | 12.03 | 7,059,036 | +0.20(+1.65%) |
Nov 27, 2007 | 11.79 | 12.01 | 11.66 | 11.84 | 5,874,839 | +0.06(+0.49%) |
Nov 26, 2007 | 12.02 | 12.33 | 11.76 | 11.78 | 5,884,619 | -0.26(-2.17%) |
Nov 23, 2007 | 11.89 | 12.06 | 11.82 | 12.04 | 1,988,494 | +0.16(+1.36%) |
Nov 21, 2007 | 11.92 | 12.10 | 11.82 | 11.88 | 3,674,371 | -0.16(-1.32%) |
Nov 20, 2007 | 11.92 | 12.33 | 11.87 | 12.04 | 6,381,992 | +0.12(+0.98%) |
Nov 19, 2007 | 12.26 | 12.31 | 11.91 | 11.92 | 5,428,015 | -0.40(-3.21%) |
Nov 16, 2007 | 12.68 | 12.68 | 12.17 | 12.32 | 7,768,377 | -0.28(-2.19%) |
Nov 15, 2007 | 13.06 | 13.14 | 12.54 | 12.59 | 6,887,240 | -0.54(-4.08%) |
Nov 14, 2007 | 13.28 | 13.38 | 13.09 | 13.13 | 3,050,858 | -0.12(-0.94%) |
Nov 13, 2007 | 12.93 | 13.26 | 12.87 | 13.25 | 3,525,822 | +0.41(+3.18%) |
Nov 12, 2007 | 12.78 | 13.16 | 12.37 | 12.84 | 4,753,926 | +0.06(+0.50%) |
Nov 09, 2007 | 12.61 | 12.94 | 12.50 | 12.78 | 4,122,595 | -0.00(-0.01%) |
Nov 08, 2007 | 12.87 | 12.89 | 12.37 | 12.78 | 6,148,153 | -0.08(-0.62%) |
Nov 07, 2007 | 13.21 | 13.21 | 12.76 | 12.86 | 3,768,890 | -0.26(-2.00%) |
Nov 06, 2007 | 12.99 | 13.13 | 12.83 | 13.12 | 3,490,176 | +0.16(+1.20%) |
Nov 05, 2007 | 13.30 | 13.30 | 12.90 | 12.97 | 4,187,274 | -0.36(-2.68%) |
Nov 02, 2007 | 13.34 | 13.50 | 13.22 | 13.33 | 4,158,215 | -0.08(-0.61%) |