Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 11.91 | 12.57 | 11.91 | 12.39 | 17,513,716 | +0.25(+2.09%) |
Jan 30, 2008 | 12.13 | 12.59 | 12.10 | 12.13 | 18,220,514 | -0.32(-2.59%) |
Jan 29, 2008 | 12.46 | 12.53 | 12.28 | 12.45 | 7,402,018 | -0.04(-0.35%) |
Jan 28, 2008 | 12.18 | 12.52 | 12.01 | 12.50 | 10,892,257 | +0.08(+0.65%) |
Jan 25, 2008 | 12.60 | 12.73 | 12.25 | 12.42 | 20,443,086 | +0.15(+1.26%) |
Jan 24, 2008 | 12.05 | 12.36 | 12.00 | 12.26 | 29,809,442 | -0.01(-0.10%) |
Jan 23, 2008 | 11.62 | 12.37 | 11.40 | 12.28 | 28,538,432 | +0.14(+1.12%) |
Jan 22, 2008 | 11.57 | 12.40 | 11.42 | 12.14 | 31,786,174 | -0.22(-1.75%) |
Jan 21, 2008 | 12.41 | 12.51 | 12.08 | 12.36 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 12.41 | 12.51 | 12.08 | 12.36 | 20,541,686 | +0.42(+3.53%) |
Jan 17, 2008 | 12.48 | 12.51 | 11.84 | 11.93 | 23,721,450 | -0.39(-3.17%) |
Jan 16, 2008 | 12.40 | 12.60 | 12.10 | 12.32 | 19,466,384 | -0.40(-3.12%) |
Jan 15, 2008 | 12.85 | 12.93 | 12.63 | 12.72 | 15,006,705 | -0.65(-4.86%) |
Jan 14, 2008 | 13.33 | 13.43 | 13.25 | 13.37 | 7,387,139 | +0.06(+0.42%) |
Jan 11, 2008 | 13.38 | 13.50 | 13.26 | 13.32 | 19,889,872 | -0.51(-3.67%) |
Jan 10, 2008 | 13.51 | 13.96 | 13.37 | 13.82 | 28,289,058 | +0.09(+0.63%) |
Jan 09, 2008 | 13.56 | 13.86 | 13.44 | 13.74 | 25,240,212 | +0.45(+3.40%) |
Jan 08, 2008 | 13.65 | 13.72 | 13.25 | 13.28 | 13,121,514 | -0.35(-2.54%) |
Jan 07, 2008 | 13.61 | 13.71 | 13.43 | 13.63 | 20,256,290 | +0.36(+2.71%) |
Jan 04, 2008 | 13.46 | 13.48 | 13.13 | 13.27 | 12,382,733 | -0.22(-1.65%) |
Jan 03, 2008 | 13.45 | 13.55 | 13.37 | 13.50 | 9,702,794 | +0.00(+0.00%) |
Jan 02, 2008 | 13.66 | 13.74 | 13.25 | 13.50 | 12,198,165 | -0.09(-0.64%) |
Jan 01, 2008 | 13.64 | 13.72 | 13.48 | 13.58 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 13.64 | 13.72 | 13.48 | 13.58 | 5,287,154 | +0.25(+1.90%) |
Dec 28, 2007 | 13.46 | 13.53 | 13.32 | 13.33 | 3,466,639 | +0.01(+0.05%) |
Dec 27, 2007 | 13.59 | 13.59 | 13.32 | 13.32 | 4,087,223 | -0.48(-3.50%) |
Dec 26, 2007 | 13.78 | 13.87 | 13.71 | 13.81 | 4,101,905 | +0.02(+0.18%) |
Dec 24, 2007 | 13.87 | 13.87 | 13.66 | 13.78 | 5,471,467 | -0.14(-1.02%) |
Dec 21, 2007 | 13.92 | 14.00 | 13.77 | 13.92 | 9,543,084 | +0.51(+3.83%) |
Dec 20, 2007 | 13.38 | 13.48 | 13.21 | 13.41 | 7,561,061 | +0.09(+0.65%) |
Dec 19, 2007 | 13.38 | 13.51 | 13.21 | 13.32 | 8,414,916 | +0.14(+1.08%) |
Dec 18, 2007 | 13.18 | 13.25 | 12.86 | 13.18 | 7,964,196 | +0.37(+2.90%) |
Dec 17, 2007 | 13.11 | 13.12 | 12.76 | 12.81 | 9,488,212 | -0.64(-4.74%) |
Dec 14, 2007 | 13.51 | 13.68 | 13.41 | 13.45 | 8,911,888 | -0.30(-2.21%) |
Dec 13, 2007 | 13.59 | 13.79 | 13.45 | 13.75 | 13,573,945 | -0.19(-1.38%) |
Dec 12, 2007 | 14.21 | 14.33 | 13.76 | 13.94 | 9,748,435 | +0.22(+1.58%) |
Dec 11, 2007 | 14.28 | 14.37 | 13.59 | 13.72 | 16,046,896 | -0.37(-2.64%) |
Dec 10, 2007 | 14.02 | 14.18 | 13.94 | 14.10 | 5,357,168 | +0.02(+0.13%) |
Dec 07, 2007 | 14.16 | 14.18 | 14.02 | 14.08 | 16,412,120 | -0.72(-4.86%) |
Dec 06, 2007 | 14.55 | 14.82 | 14.38 | 14.80 | 16,525,382 | +0.14(+0.97%) |
Dec 05, 2007 | 14.40 | 14.65 | 14.40 | 14.65 | 9,261,490 | +0.61(+4.37%) |
Dec 04, 2007 | 13.90 | 14.16 | 13.90 | 14.04 | 11,507,539 | +0.11(+0.76%) |
Dec 03, 2007 | 14.16 | 14.16 | 13.91 | 13.94 | 6,636,564 | -0.10(-0.71%) |
Nov 30, 2007 | 14.21 | 14.26 | 13.95 | 14.03 | 8,251,471 | +0.17(+1.25%) |
Nov 29, 2007 | 13.75 | 14.00 | 13.70 | 13.86 | 13,458,747 | +0.05(+0.36%) |
Nov 28, 2007 | 13.41 | 13.90 | 13.41 | 13.81 | 19,301,100 | +0.71(+5.39%) |
Nov 27, 2007 | 12.84 | 13.19 | 12.78 | 13.11 | 13,621,319 | +0.46(+3.62%) |
Nov 26, 2007 | 13.09 | 13.25 | 12.60 | 12.65 | 15,028,699 | -0.25(-1.92%) |
Nov 23, 2007 | 12.64 | 12.99 | 12.64 | 12.89 | 5,108,057 | +0.35(+2.76%) |
Nov 21, 2007 | 12.77 | 12.81 | 12.45 | 12.55 | 12,964,276 | -0.62(-4.70%) |
Nov 20, 2007 | 13.08 | 13.32 | 12.78 | 13.17 | 14,595,686 | +0.25(+1.92%) |
Nov 19, 2007 | 13.23 | 13.23 | 12.78 | 12.92 | 12,679,752 | -0.40(-2.98%) |
Nov 16, 2007 | 13.28 | 13.37 | 13.01 | 13.32 | 19,580,860 | -0.12(-0.92%) |
Nov 15, 2007 | 13.89 | 13.89 | 13.35 | 13.44 | 13,169,707 | -0.45(-3.21%) |
Nov 14, 2007 | 14.23 | 14.23 | 13.84 | 13.89 | 11,226,563 | -0.05(-0.36%) |
Nov 13, 2007 | 13.45 | 14.01 | 13.45 | 13.94 | 13,808,309 | +0.84(+6.43%) |
Nov 12, 2007 | 13.32 | 13.56 | 12.99 | 13.09 | 12,118,782 | -0.37(-2.72%) |
Nov 09, 2007 | 13.40 | 13.81 | 13.40 | 13.46 | 14,315,013 | -0.17(-1.23%) |
Nov 08, 2007 | 13.70 | 13.84 | 13.22 | 13.63 | 20,242,750 | -0.01(-0.05%) |
Nov 07, 2007 | 14.08 | 14.08 | 13.58 | 13.63 | 11,510,269 | -0.46(-3.25%) |
Nov 06, 2007 | 13.87 | 14.09 | 13.74 | 14.09 | 9,151,186 | +0.72(+5.42%) |
Nov 05, 2007 | 13.56 | 13.57 | 13.16 | 13.37 | 22,174,210 | -0.85(-6.01%) |
Nov 02, 2007 | 14.23 | 14.57 | 13.76 | 14.22 | 12,982,453 | +0.01(+0.09%) |