Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 11.54 | 11.81 | 11.54 | 11.79 | 6,350,331 | +0.12(+1.07%) |
Jan 30, 2008 | 11.87 | 11.90 | 11.67 | 11.67 | 5,726,175 | -0.29(-2.44%) |
Jan 29, 2008 | 12.38 | 12.38 | 11.86 | 11.96 | 6,124,307 | -0.30(-2.47%) |
Jan 28, 2008 | 12.21 | 12.38 | 12.05 | 12.26 | 5,912,555 | -0.32(-2.55%) |
Jan 25, 2008 | 12.77 | 12.85 | 12.53 | 12.58 | 2,983,649 | -0.15(-1.19%) |
Jan 24, 2008 | 12.54 | 12.80 | 12.41 | 12.73 | 2,925,465 | +0.24(+1.90%) |
Jan 23, 2008 | 11.98 | 12.50 | 11.98 | 12.50 | 3,072,790 | +0.28(+2.31%) |
Jan 22, 2008 | 11.77 | 12.47 | 11.77 | 12.21 | 4,051,463 | -0.31(-2.47%) |
Jan 21, 2008 | 12.25 | 12.53 | 11.96 | 12.52 | 7,370,841 | +0.00(+0.00%) |
Jan 18, 2008 | 12.25 | 12.53 | 11.96 | 12.52 | 7,370,841 | +0.50(+4.12%) |
Jan 17, 2008 | 11.99 | 12.43 | 11.75 | 12.03 | 17,842,754 | +0.40(+3.48%) |
Jan 16, 2008 | 11.52 | 11.76 | 11.45 | 11.62 | 4,801,967 | +0.27(+2.41%) |
Jan 15, 2008 | 11.59 | 11.75 | 11.26 | 11.35 | 6,560,706 | -0.43(-3.67%) |
Jan 14, 2008 | 11.95 | 12.00 | 11.66 | 11.78 | 4,001,912 | -0.05(-0.40%) |
Jan 11, 2008 | 11.90 | 12.29 | 11.76 | 11.83 | 6,480,553 | -0.24(-1.97%) |
Jan 10, 2008 | 12.44 | 12.50 | 11.68 | 12.07 | 12,961,902 | -0.37(-2.96%) |
Jan 09, 2008 | 12.84 | 12.86 | 12.29 | 12.44 | 4,463,625 | -0.37(-2.88%) |
Jan 08, 2008 | 13.12 | 13.19 | 12.77 | 12.80 | 2,957,983 | -0.31(-2.35%) |
Jan 07, 2008 | 13.34 | 13.34 | 13.08 | 13.11 | 4,341,793 | -0.17(-1.28%) |
Jan 04, 2008 | 13.36 | 13.38 | 13.22 | 13.28 | 2,964,989 | -0.13(-0.94%) |
Jan 03, 2008 | 13.52 | 13.52 | 13.35 | 13.41 | 1,699,922 | -0.06(-0.45%) |
Jan 02, 2008 | 13.42 | 13.50 | 13.34 | 13.47 | 1,146,459 | +0.00(+0.03%) |
Jan 01, 2008 | 13.41 | 13.52 | 13.39 | 13.46 | 901,013 | +0.00(+0.00%) |
Dec 31, 2007 | 13.41 | 13.52 | 13.39 | 13.46 | 901,013 | +0.05(+0.37%) |
Dec 28, 2007 | 13.39 | 13.53 | 13.34 | 13.41 | 1,414,846 | +0.02(+0.14%) |
Dec 27, 2007 | 13.45 | 13.48 | 13.34 | 13.40 | 1,287,208 | -0.06(-0.42%) |
Dec 26, 2007 | 13.39 | 13.52 | 13.39 | 13.45 | 1,985,705 | +0.07(+0.54%) |
Dec 24, 2007 | 13.45 | 13.45 | 13.36 | 13.38 | 734,872 | -0.00(-0.02%) |
Dec 21, 2007 | 13.41 | 13.43 | 13.36 | 13.38 | 2,129,440 | +0.02(+0.15%) |
Dec 20, 2007 | 13.43 | 13.43 | 13.34 | 13.36 | 2,183,175 | -0.00(-0.02%) |
Dec 19, 2007 | 13.39 | 13.44 | 13.34 | 13.36 | 751,755 | -0.00(-0.03%) |
Dec 18, 2007 | 13.40 | 13.47 | 13.37 | 13.37 | 822,695 | +0.01(+0.05%) |
Dec 17, 2007 | 13.41 | 13.51 | 13.31 | 13.36 | 1,144,893 | -0.07(-0.54%) |
Dec 14, 2007 | 13.46 | 13.51 | 13.40 | 13.43 | 2,931,502 | -0.05(-0.39%) |
Dec 13, 2007 | 13.47 | 13.52 | 13.33 | 13.49 | 4,332,611 | -0.06(-0.42%) |
Dec 12, 2007 | 13.55 | 13.57 | 13.41 | 13.54 | 2,137,175 | +0.10(+0.72%) |
Dec 11, 2007 | 13.46 | 13.57 | 13.37 | 13.45 | 951,524 | -0.00(-0.03%) |
Dec 10, 2007 | 13.45 | 13.62 | 13.43 | 13.45 | 1,878,899 | -0.00(-0.02%) |
Dec 07, 2007 | 13.39 | 13.47 | 13.31 | 13.45 | 1,389,021 | +0.13(+0.97%) |
Dec 06, 2007 | 13.24 | 13.35 | 13.14 | 13.32 | 1,276,752 | +0.09(+0.72%) |
Dec 05, 2007 | 13.23 | 13.29 | 13.21 | 13.23 | 1,027,931 | +0.04(+0.29%) |
Dec 04, 2007 | 13.36 | 13.36 | 13.12 | 13.19 | 1,324,117 | -0.20(-1.47%) |
Dec 03, 2007 | 13.41 | 13.55 | 13.35 | 13.39 | 1,207,280 | -0.08(-0.57%) |
Nov 30, 2007 | 13.45 | 13.54 | 13.34 | 13.46 | 1,226,201 | +0.03(+0.25%) |
Nov 29, 2007 | 13.29 | 13.68 | 13.28 | 13.43 | 3,748,156 | +0.12(+0.87%) |
Nov 28, 2007 | 13.30 | 13.36 | 13.17 | 13.31 | 1,262,762 | +0.07(+0.50%) |
Nov 27, 2007 | 13.19 | 13.37 | 13.13 | 13.25 | 2,208,744 | +0.07(+0.51%) |
Nov 26, 2007 | 12.87 | 13.23 | 12.87 | 13.18 | 3,428,152 | +0.22(+1.69%) |
Nov 23, 2007 | 12.90 | 12.98 | 12.85 | 12.96 | 525,116 | +0.10(+0.77%) |
Nov 21, 2007 | 12.89 | 12.92 | 12.81 | 12.86 | 2,467,622 | -0.06(-0.46%) |
Nov 20, 2007 | 12.98 | 13.07 | 12.87 | 12.92 | 4,837,643 | -0.08(-0.64%) |
Nov 19, 2007 | 13.34 | 13.40 | 12.87 | 13.00 | 6,791,636 | -0.40(-2.99%) |
Nov 16, 2007 | 13.58 | 13.61 | 13.32 | 13.40 | 3,364,907 | -0.16(-1.18%) |
Nov 15, 2007 | 13.68 | 13.91 | 13.50 | 13.57 | 2,475,592 | -0.17(-1.23%) |
Nov 14, 2007 | 13.83 | 13.87 | 13.66 | 13.73 | 1,797,865 | -0.07(-0.52%) |
Nov 13, 2007 | 13.81 | 13.88 | 13.75 | 13.81 | 1,190,269 | +0.04(+0.31%) |
Nov 12, 2007 | 13.83 | 13.95 | 13.75 | 13.76 | 1,673,906 | -0.08(-0.60%) |
Nov 09, 2007 | 13.93 | 13.96 | 13.80 | 13.85 | 866,974 | -0.11(-0.78%) |
Nov 08, 2007 | 13.93 | 13.97 | 13.89 | 13.96 | 1,961,578 | +0.03(+0.24%) |
Nov 07, 2007 | 13.94 | 14.02 | 13.91 | 13.92 | 3,170,348 | -0.05(-0.34%) |
Nov 06, 2007 | 13.92 | 13.97 | 13.92 | 13.97 | 2,696,875 | +0.05(+0.39%) |
Nov 05, 2007 | 13.96 | 14.01 | 13.92 | 13.92 | 4,911,781 | -0.10(-0.71%) |
Nov 02, 2007 | 13.96 | 14.07 | 13.94 | 14.02 | 2,671,523 | +0.12(+0.85%) |