Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 12.57 | 12.84 | 12.42 | 12.75 | 96,623,056 | +0.14(+1.13%) |
Jan 30, 2008 | 12.62 | 12.82 | 12.53 | 12.61 | 75,057,512 | -0.04(-0.34%) |
Jan 29, 2008 | 12.63 | 12.69 | 12.51 | 12.65 | 63,916,124 | +0.13(+1.00%) |
Jan 28, 2008 | 12.38 | 12.53 | 12.31 | 12.53 | 69,271,720 | +0.19(+1.50%) |
Jan 25, 2008 | 12.65 | 12.69 | 12.23 | 12.34 | 109,754,056 | -0.24(-1.91%) |
Jan 24, 2008 | 12.52 | 12.59 | 12.35 | 12.58 | 107,606,888 | +0.10(+0.83%) |
Jan 23, 2008 | 12.25 | 12.50 | 12.02 | 12.48 | 182,654,720 | +0.34(+2.83%) |
Jan 22, 2008 | 11.83 | 12.61 | 11.77 | 12.13 | 130,491,864 | -0.15(-1.20%) |
Jan 21, 2008 | 12.54 | 12.57 | 12.26 | 12.28 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 12.54 | 12.57 | 12.26 | 12.28 | 98,970,472 | -0.25(-2.00%) |
Jan 17, 2008 | 12.77 | 12.77 | 12.49 | 12.53 | 97,678,600 | -0.24(-1.88%) |
Jan 16, 2008 | 12.81 | 13.00 | 12.74 | 12.77 | 100,603,368 | -0.10(-0.81%) |
Jan 15, 2008 | 13.00 | 13.04 | 12.84 | 12.88 | 61,706,220 | -0.21(-1.59%) |
Jan 14, 2008 | 13.23 | 13.23 | 12.99 | 13.08 | 64,430,392 | -0.03(-0.21%) |
Jan 11, 2008 | 13.07 | 13.18 | 12.97 | 13.11 | 82,828,488 | -0.03(-0.25%) |
Jan 10, 2008 | 13.09 | 13.21 | 12.89 | 13.14 | 100,117,696 | +0.09(+0.67%) |
Jan 09, 2008 | 12.83 | 13.10 | 12.83 | 13.06 | 110,254,232 | +0.25(+1.92%) |
Jan 08, 2008 | 12.72 | 13.06 | 12.72 | 12.81 | 95,092,504 | +0.13(+1.03%) |
Jan 07, 2008 | 12.51 | 12.74 | 12.50 | 12.68 | 88,161,568 | +0.22(+1.75%) |
Jan 04, 2008 | 12.65 | 12.66 | 12.41 | 12.46 | 76,997,224 | -0.19(-1.51%) |
Jan 03, 2008 | 12.54 | 12.74 | 12.50 | 12.65 | 83,314,504 | +0.15(+1.18%) |
Jan 02, 2008 | 12.42 | 12.57 | 12.39 | 12.50 | 84,252,736 | +0.10(+0.79%) |
Jan 01, 2008 | 12.51 | 12.51 | 12.38 | 12.41 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 12.51 | 12.51 | 12.38 | 12.41 | 56,612,116 | -0.09(-0.74%) |
Dec 28, 2007 | 12.58 | 12.61 | 12.45 | 12.50 | 44,528,104 | -0.01(-0.09%) |
Dec 27, 2007 | 12.69 | 12.71 | 12.50 | 12.51 | 66,003,840 | -0.15(-1.21%) |
Dec 26, 2007 | 12.68 | 12.70 | 12.60 | 12.66 | 39,286,308 | -0.07(-0.56%) |
Dec 24, 2007 | 12.62 | 13.13 | 12.62 | 12.73 | 39,233,612 | +0.05(+0.39%) |
Dec 21, 2007 | 12.76 | 12.79 | 12.62 | 12.68 | 112,765,512 | +0.01(+0.09%) |
Dec 20, 2007 | 12.61 | 12.72 | 12.58 | 12.67 | 60,725,612 | -0.03(-0.21%) |
Dec 19, 2007 | 12.73 | 12.82 | 12.56 | 12.70 | 64,647,448 | -0.05(-0.43%) |
Dec 18, 2007 | 12.64 | 12.86 | 12.54 | 12.76 | 80,460,648 | +0.22(+1.74%) |
Dec 17, 2007 | 12.58 | 12.73 | 12.51 | 12.54 | 80,492,632 | -0.07(-0.56%) |
Dec 14, 2007 | 12.77 | 12.81 | 12.57 | 12.61 | 80,479,424 | -0.29(-2.28%) |
Dec 13, 2007 | 12.91 | 13.01 | 12.79 | 12.90 | 66,380,728 | -0.09(-0.71%) |
Dec 12, 2007 | 13.11 | 13.21 | 12.86 | 13.00 | 79,534,856 | -0.01(-0.08%) |
Dec 11, 2007 | 13.30 | 13.32 | 12.97 | 13.01 | 80,556,080 | -0.29(-2.22%) |
Dec 10, 2007 | 13.31 | 13.34 | 13.19 | 13.30 | 45,785,816 | -0.02(-0.12%) |
Dec 07, 2007 | 13.19 | 13.37 | 13.13 | 13.32 | 67,825,944 | +0.13(+0.95%) |
Dec 06, 2007 | 13.08 | 13.21 | 13.00 | 13.19 | 52,524,304 | +0.10(+0.79%) |
Dec 05, 2007 | 12.86 | 13.15 | 12.84 | 13.09 | 84,623,616 | +0.28(+2.17%) |
Dec 04, 2007 | 12.75 | 12.95 | 12.74 | 12.81 | 54,249,392 | -0.04(-0.34%) |
Dec 03, 2007 | 12.89 | 13.00 | 12.77 | 12.85 | 62,835,328 | -0.11(-0.88%) |
Nov 30, 2007 | 13.01 | 13.08 | 12.89 | 12.97 | 80,743,720 | +0.09(+0.68%) |
Nov 29, 2007 | 12.76 | 12.92 | 12.68 | 12.88 | 64,373,196 | +0.09(+0.68%) |
Nov 28, 2007 | 12.50 | 12.83 | 12.48 | 12.79 | 88,142,856 | +0.31(+2.45%) |
Nov 27, 2007 | 12.33 | 12.55 | 12.20 | 12.49 | 103,918,960 | +0.32(+2.60%) |
Nov 26, 2007 | 12.53 | 12.55 | 12.14 | 12.17 | 77,077,248 | -0.37(-2.96%) |
Nov 23, 2007 | 12.47 | 12.65 | 12.42 | 12.54 | 70,798,128 | +0.34(+2.82%) |
Nov 21, 2007 | 12.28 | 12.41 | 12.17 | 12.20 | 80,917,920 | -0.20(-1.63%) |
Nov 20, 2007 | 12.47 | 12.47 | 12.24 | 12.40 | 102,604,992 | +0.01(+0.04%) |
Nov 19, 2007 | 12.74 | 12.77 | 12.35 | 12.39 | 106,999,312 | -0.37(-2.91%) |
Nov 16, 2007 | 12.82 | 12.83 | 12.58 | 12.77 | 70,864,400 | +0.05(+0.43%) |
Nov 15, 2007 | 12.86 | 13.03 | 12.67 | 12.71 | 65,454,936 | -0.17(-1.35%) |
Nov 14, 2007 | 12.94 | 13.08 | 12.85 | 12.89 | 77,808,064 | +0.03(+0.25%) |
Nov 13, 2007 | 12.65 | 12.86 | 12.62 | 12.85 | 69,477,792 | +0.29(+2.30%) |
Nov 12, 2007 | 12.46 | 12.69 | 12.44 | 12.56 | 61,812,812 | +0.10(+0.83%) |
Nov 09, 2007 | 12.61 | 12.65 | 12.44 | 12.46 | 88,823,104 | -0.15(-1.21%) |
Nov 08, 2007 | 12.78 | 12.78 | 12.55 | 12.61 | 110,749,232 | -0.11(-0.90%) |
Nov 07, 2007 | 12.90 | 13.01 | 12.71 | 12.73 | 71,452,504 | -0.33(-2.55%) |
Nov 06, 2007 | 12.93 | 13.09 | 12.91 | 13.06 | 63,441,520 | +0.14(+1.10%) |
Nov 05, 2007 | 12.88 | 13.06 | 12.84 | 12.92 | 59,943,248 | +0.00(+0.00%) |
Nov 02, 2007 | 13.12 | 13.17 | 12.88 | 12.92 | 74,342,016 | -0.15(-1.17%) |