Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 11.99 | 12.45 | 11.68 | 12.29 | 5,470,715 | +0.29(+2.38%) |
Jan 30, 2008 | 12.07 | 12.32 | 11.97 | 12.00 | 4,806,428 | -0.07(-0.59%) |
Jan 29, 2008 | 11.89 | 12.09 | 11.60 | 12.07 | 4,372,174 | +0.17(+1.47%) |
Jan 28, 2008 | 11.70 | 12.00 | 11.61 | 11.90 | 6,853,295 | +0.15(+1.30%) |
Jan 25, 2008 | 11.78 | 12.09 | 11.70 | 11.75 | 7,752,313 | -0.11(-0.91%) |
Jan 24, 2008 | 12.01 | 12.15 | 11.79 | 11.85 | 8,523,507 | -0.16(-1.30%) |
Jan 23, 2008 | 11.22 | 12.03 | 11.10 | 12.01 | 12,320,588 | +0.48(+4.12%) |
Jan 22, 2008 | 10.72 | 11.66 | 10.65 | 11.53 | 11,630,213 | +0.72(+6.71%) |
Jan 21, 2008 | 10.91 | 11.38 | 10.58 | 10.81 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 10.91 | 11.38 | 10.58 | 10.81 | 7,411,372 | +0.22(+2.07%) |
Jan 17, 2008 | 10.79 | 10.82 | 10.56 | 10.59 | 6,148,715 | -0.21(-1.93%) |
Jan 16, 2008 | 10.72 | 10.90 | 10.66 | 10.80 | 13,243,870 | +0.00(+0.00%) |
Jan 15, 2008 | 10.89 | 10.93 | 10.64 | 10.80 | 9,574,105 | -0.26(-2.34%) |
Jan 14, 2008 | 11.41 | 11.51 | 10.90 | 11.06 | 7,929,981 | -0.28(-2.51%) |
Jan 11, 2008 | 11.22 | 11.62 | 11.02 | 11.34 | 10,877,577 | +0.10(+0.89%) |
Jan 10, 2008 | 11.05 | 11.36 | 10.75 | 11.24 | 10,009,749 | +0.13(+1.20%) |
Jan 09, 2008 | 10.49 | 11.11 | 10.49 | 11.11 | 14,664,611 | +0.86(+8.44%) |
Jan 08, 2008 | 10.59 | 10.59 | 10.24 | 10.24 | 6,263,839 | -0.33(-3.14%) |
Jan 07, 2008 | 10.18 | 10.61 | 10.13 | 10.58 | 9,121,117 | +0.44(+4.29%) |
Jan 04, 2008 | 10.51 | 10.52 | 10.12 | 10.14 | 6,168,846 | -0.44(-4.19%) |
Jan 03, 2008 | 10.89 | 10.90 | 10.56 | 10.58 | 4,781,076 | -0.20(-1.81%) |
Jan 02, 2008 | 10.89 | 10.99 | 10.73 | 10.78 | 5,438,625 | -0.14(-1.24%) |
Jan 01, 2008 | 11.10 | 11.10 | 10.89 | 10.91 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 11.10 | 11.10 | 10.89 | 10.91 | 4,871,665 | -0.25(-2.22%) |
Dec 28, 2007 | 11.19 | 11.41 | 11.07 | 11.16 | 4,486,335 | -0.08(-0.72%) |
Dec 27, 2007 | 11.54 | 11.57 | 11.19 | 11.24 | 4,964,386 | -0.25(-2.19%) |
Dec 26, 2007 | 11.62 | 11.69 | 11.45 | 11.49 | 2,545,923 | -0.24(-2.03%) |
Dec 24, 2007 | 11.70 | 11.83 | 11.64 | 11.73 | 1,221,703 | -0.04(-0.34%) |
Dec 21, 2007 | 11.76 | 11.86 | 11.32 | 11.77 | 6,935,485 | +0.17(+1.44%) |
Dec 20, 2007 | 12.06 | 12.08 | 11.53 | 11.61 | 9,905,679 | -0.35(-2.94%) |
Dec 19, 2007 | 11.18 | 12.08 | 10.83 | 11.96 | 17,327,086 | +0.86(+7.73%) |
Dec 18, 2007 | 11.01 | 11.13 | 10.91 | 11.10 | 3,827,377 | +0.15(+1.34%) |
Dec 17, 2007 | 11.14 | 11.19 | 10.95 | 10.95 | 3,702,465 | -0.21(-1.88%) |
Dec 14, 2007 | 11.21 | 11.24 | 11.07 | 11.16 | 4,941,116 | -0.13(-1.15%) |
Dec 13, 2007 | 11.39 | 11.39 | 11.14 | 11.29 | 3,699,137 | -0.10(-0.91%) |
Dec 12, 2007 | 11.65 | 11.68 | 11.23 | 11.40 | 5,413,788 | +0.01(+0.13%) |
Dec 11, 2007 | 11.49 | 11.79 | 11.34 | 11.38 | 6,185,171 | -0.10(-0.91%) |
Dec 10, 2007 | 11.53 | 11.58 | 11.41 | 11.49 | 2,536,902 | +0.01(+0.08%) |
Dec 07, 2007 | 11.63 | 11.73 | 11.41 | 11.48 | 5,327,962 | -0.14(-1.23%) |
Dec 06, 2007 | 11.61 | 11.66 | 11.48 | 11.62 | 6,191,210 | +0.00(+0.04%) |
Dec 05, 2007 | 11.57 | 11.70 | 11.47 | 11.62 | 5,550,143 | +0.12(+1.02%) |
Dec 04, 2007 | 11.76 | 11.80 | 11.45 | 11.50 | 7,620,783 | -0.30(-2.57%) |
Dec 03, 2007 | 11.96 | 11.99 | 11.76 | 11.80 | 5,799,558 | -0.09(-0.74%) |
Nov 30, 2007 | 11.89 | 12.11 | 11.82 | 11.89 | 5,044,664 | +0.13(+1.11%) |
Nov 29, 2007 | 11.94 | 11.94 | 11.64 | 11.76 | 4,413,688 | -0.20(-1.64%) |
Nov 28, 2007 | 11.82 | 11.98 | 11.72 | 11.95 | 7,106,132 | +0.19(+1.65%) |
Nov 27, 2007 | 11.71 | 11.93 | 11.59 | 11.76 | 5,914,034 | +0.06(+0.49%) |
Nov 26, 2007 | 11.94 | 12.25 | 11.69 | 11.70 | 5,923,879 | -0.26(-2.17%) |
Nov 23, 2007 | 11.81 | 11.98 | 11.74 | 11.96 | 2,001,761 | +0.16(+1.36%) |
Nov 21, 2007 | 11.84 | 12.02 | 11.74 | 11.80 | 3,698,885 | -0.16(-1.32%) |
Nov 20, 2007 | 11.84 | 12.25 | 11.79 | 11.96 | 6,424,571 | +0.12(+0.98%) |
Nov 19, 2007 | 12.18 | 12.23 | 11.83 | 11.84 | 5,464,229 | -0.39(-3.21%) |
Nov 16, 2007 | 12.60 | 12.60 | 12.09 | 12.24 | 7,820,205 | -0.27(-2.19%) |
Nov 15, 2007 | 12.98 | 13.06 | 12.46 | 12.51 | 6,933,189 | -0.53(-4.08%) |
Nov 14, 2007 | 13.19 | 13.30 | 13.01 | 13.04 | 3,071,212 | -0.12(-0.94%) |
Nov 13, 2007 | 12.84 | 13.17 | 12.78 | 13.17 | 3,549,345 | +0.41(+3.18%) |
Nov 12, 2007 | 12.70 | 13.07 | 12.29 | 12.76 | 4,785,643 | +0.06(+0.50%) |
Nov 09, 2007 | 12.53 | 12.85 | 12.42 | 12.70 | 4,150,100 | -0.00(-0.01%) |
Nov 08, 2007 | 12.79 | 12.80 | 12.29 | 12.70 | 6,189,172 | -0.08(-0.62%) |
Nov 07, 2007 | 13.12 | 13.12 | 12.68 | 12.78 | 3,794,035 | -0.26(-2.00%) |
Nov 06, 2007 | 12.91 | 13.05 | 12.74 | 13.04 | 3,513,461 | +0.15(+1.20%) |
Nov 05, 2007 | 13.21 | 13.21 | 12.81 | 12.88 | 4,215,210 | -0.35(-2.68%) |
Nov 02, 2007 | 13.25 | 13.41 | 13.13 | 13.24 | 4,185,958 | -0.08(-0.61%) |