Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 11.28 | 11.76 | 11.28 | 11.61 | 11,392,251 | +0.08(+0.65%) |
Jan 30, 2008 | 12.09 | 12.10 | 11.48 | 11.53 | 9,902,756 | -0.51(-4.21%) |
Jan 29, 2008 | 11.99 | 12.12 | 11.73 | 12.04 | 5,726,521 | +0.15(+1.26%) |
Jan 28, 2008 | 11.53 | 11.94 | 11.42 | 11.89 | 5,728,340 | +0.41(+3.60%) |
Jan 25, 2008 | 11.99 | 12.06 | 11.47 | 11.48 | 8,460,139 | -0.34(-2.91%) |
Jan 24, 2008 | 12.01 | 12.09 | 11.68 | 11.82 | 7,738,953 | -0.17(-1.41%) |
Jan 23, 2008 | 11.09 | 12.01 | 11.07 | 11.99 | 9,991,772 | +0.62(+5.45%) |
Jan 22, 2008 | 10.63 | 11.70 | 10.63 | 11.37 | 11,217,937 | +0.26(+2.31%) |
Jan 21, 2008 | 11.38 | 11.46 | 10.90 | 11.12 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 11.38 | 11.46 | 10.90 | 11.12 | 11,433,055 | -0.15(-1.33%) |
Jan 17, 2008 | 11.45 | 11.63 | 11.21 | 11.27 | 10,040,084 | -0.35(-3.02%) |
Jan 16, 2008 | 11.77 | 11.89 | 11.58 | 11.62 | 12,796,656 | -0.07(-0.59%) |
Jan 15, 2008 | 11.72 | 11.80 | 11.45 | 11.68 | 8,538,738 | -0.04(-0.37%) |
Jan 14, 2008 | 11.90 | 12.04 | 11.57 | 11.73 | 7,005,991 | -0.06(-0.48%) |
Jan 11, 2008 | 11.90 | 12.00 | 11.73 | 11.78 | 9,994,309 | -0.27(-2.23%) |
Jan 10, 2008 | 11.39 | 12.14 | 11.35 | 12.05 | 10,575,795 | +0.53(+4.56%) |
Jan 09, 2008 | 11.47 | 11.55 | 11.15 | 11.53 | 8,218,457 | +0.12(+1.04%) |
Jan 08, 2008 | 11.91 | 12.05 | 11.38 | 11.41 | 6,652,332 | -0.46(-3.85%) |
Jan 07, 2008 | 11.81 | 12.00 | 11.75 | 11.87 | 6,335,274 | +0.14(+1.23%) |
Jan 04, 2008 | 11.58 | 12.03 | 11.49 | 11.72 | 7,836,398 | +0.14(+1.19%) |
Jan 03, 2008 | 11.62 | 11.76 | 11.55 | 11.58 | 4,478,623 | +0.02(+0.16%) |
Jan 02, 2008 | 11.91 | 11.97 | 11.52 | 11.57 | 4,753,525 | -0.43(-3.55%) |
Jan 01, 2008 | 11.80 | 12.10 | 11.77 | 11.99 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 11.80 | 12.10 | 11.77 | 11.99 | 5,125,490 | +0.14(+1.16%) |
Dec 28, 2007 | 11.87 | 11.95 | 11.77 | 11.85 | 4,506,882 | +0.14(+1.17%) |
Dec 27, 2007 | 11.85 | 11.97 | 11.72 | 11.72 | 3,348,729 | -0.15(-1.27%) |
Dec 26, 2007 | 11.80 | 12.01 | 11.73 | 11.87 | 3,957,786 | -0.11(-0.94%) |
Dec 24, 2007 | 11.70 | 12.00 | 11.68 | 11.98 | 2,110,724 | +0.26(+2.24%) |
Dec 21, 2007 | 11.37 | 11.73 | 11.32 | 11.72 | 8,460,826 | +0.46(+4.12%) |
Dec 20, 2007 | 11.38 | 11.42 | 11.07 | 11.25 | 3,685,880 | -0.06(-0.55%) |
Dec 19, 2007 | 11.50 | 11.56 | 11.18 | 11.32 | 4,356,427 | -0.21(-1.79%) |
Dec 18, 2007 | 11.46 | 11.57 | 11.20 | 11.52 | 6,945,887 | +0.23(+1.99%) |
Dec 17, 2007 | 11.24 | 11.40 | 11.18 | 11.30 | 4,960,756 | +0.04(+0.33%) |
Dec 14, 2007 | 11.48 | 11.48 | 11.23 | 11.26 | 6,237,206 | -0.20(-1.75%) |
Dec 13, 2007 | 11.70 | 11.82 | 11.15 | 11.46 | 9,059,995 | -0.34(-2.86%) |
Dec 12, 2007 | 11.97 | 12.30 | 11.55 | 11.80 | 6,684,460 | +0.11(+0.96%) |
Dec 11, 2007 | 12.32 | 12.32 | 11.64 | 11.68 | 7,103,127 | -0.59(-4.84%) |
Dec 10, 2007 | 12.17 | 12.37 | 12.07 | 12.28 | 5,914,077 | +0.17(+1.40%) |
Dec 07, 2007 | 12.10 | 12.18 | 12.04 | 12.11 | 3,848,030 | +0.01(+0.10%) |
Dec 06, 2007 | 11.67 | 12.12 | 11.60 | 12.10 | 5,004,679 | +0.42(+3.59%) |
Dec 05, 2007 | 11.59 | 11.73 | 11.52 | 11.68 | 5,393,436 | +0.17(+1.47%) |
Dec 04, 2007 | 11.41 | 11.63 | 11.33 | 11.51 | 4,094,895 | +0.03(+0.27%) |
Dec 03, 2007 | 11.67 | 11.67 | 11.35 | 11.48 | 5,479,207 | -0.04(-0.33%) |
Nov 30, 2007 | 11.55 | 11.70 | 11.35 | 11.52 | 7,762,342 | +0.12(+1.04%) |
Nov 29, 2007 | 11.33 | 11.44 | 11.22 | 11.40 | 5,820,576 | +0.01(+0.11%) |
Nov 28, 2007 | 11.02 | 11.42 | 11.02 | 11.38 | 8,253,384 | +0.37(+3.35%) |
Nov 27, 2007 | 10.88 | 11.10 | 10.80 | 11.02 | 9,454,620 | +0.18(+1.62%) |
Nov 26, 2007 | 11.22 | 11.22 | 10.81 | 10.84 | 5,651,588 | -0.35(-3.13%) |
Nov 23, 2007 | 11.26 | 11.26 | 11.10 | 11.19 | 2,357,105 | +0.08(+0.73%) |
Nov 21, 2007 | 11.05 | 11.34 | 10.81 | 11.11 | 8,441,528 | -0.04(-0.34%) |
Nov 20, 2007 | 11.26 | 11.51 | 10.92 | 11.15 | 8,266,342 | -0.08(-0.67%) |
Nov 19, 2007 | 11.35 | 11.42 | 11.07 | 11.22 | 9,317,369 | -0.18(-1.54%) |
Nov 16, 2007 | 11.92 | 11.94 | 11.29 | 11.40 | 9,410,554 | -0.47(-3.96%) |
Nov 15, 2007 | 12.12 | 12.24 | 11.78 | 11.87 | 5,799,932 | -0.28(-2.32%) |
Nov 14, 2007 | 12.20 | 12.30 | 12.05 | 12.15 | 5,770,048 | +0.04(+0.31%) |
Nov 13, 2007 | 11.72 | 12.14 | 11.56 | 12.11 | 7,972,529 | +0.46(+3.92%) |
Nov 12, 2007 | 11.44 | 12.05 | 11.44 | 11.65 | 9,976,554 | +0.17(+1.47%) |
Nov 09, 2007 | 11.05 | 11.70 | 11.05 | 11.48 | 6,146,194 | +0.28(+2.51%) |
Nov 08, 2007 | 11.07 | 11.25 | 10.97 | 11.20 | 7,835,715 | +0.19(+1.70%) |
Nov 07, 2007 | 11.17 | 11.32 | 10.98 | 11.02 | 6,838,276 | -0.31(-2.76%) |
Nov 06, 2007 | 11.33 | 11.46 | 11.20 | 11.33 | 5,921,684 | +0.01(+0.05%) |
Nov 05, 2007 | 11.20 | 11.52 | 11.20 | 11.32 | 5,539,613 | -0.08(-0.66%) |
Nov 02, 2007 | 11.65 | 11.65 | 11.27 | 11.40 | 13,156,309 | -0.22(-1.89%) |