Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 16.24 | 18.20 | 16.24 | 17.67 | 937,980 | +1.09(+6.59%) |
Jan 30, 2008 | 16.36 | 17.27 | 16.06 | 16.57 | 793,646 | +0.12(+0.75%) |
Jan 29, 2008 | 16.28 | 16.54 | 15.74 | 16.45 | 460,315 | +0.29(+1.82%) |
Jan 28, 2008 | 15.10 | 16.40 | 15.10 | 16.16 | 569,361 | +1.00(+6.58%) |
Jan 25, 2008 | 15.35 | 15.53 | 14.84 | 15.16 | 861,119 | -0.03(-0.19%) |
Jan 24, 2008 | 15.55 | 16.04 | 14.99 | 15.19 | 1,160,001 | -0.31(-2.02%) |
Jan 23, 2008 | 14.01 | 15.50 | 13.81 | 15.50 | 1,074,830 | +1.35(+9.54%) |
Jan 22, 2008 | 12.87 | 14.28 | 12.60 | 14.15 | 1,071,865 | +0.67(+5.01%) |
Jan 21, 2008 | 12.99 | 13.71 | 12.90 | 13.48 | 1,599,598 | +0.00(+0.00%) |
Jan 18, 2008 | 12.99 | 13.71 | 12.90 | 13.48 | 1,599,598 | +0.51(+3.96%) |
Jan 17, 2008 | 13.20 | 13.39 | 12.76 | 12.96 | 707,214 | -0.16(-1.23%) |
Jan 16, 2008 | 12.50 | 13.42 | 12.38 | 13.12 | 1,699,323 | +0.41(+3.21%) |
Jan 15, 2008 | 11.77 | 13.05 | 11.69 | 12.71 | 3,725,655 | -2.45(-16.17%) |
Jan 14, 2008 | 15.35 | 15.35 | 15.01 | 15.17 | 482,093 | +0.16(+1.08%) |
Jan 11, 2008 | 16.02 | 16.16 | 14.92 | 15.01 | 959,627 | -1.18(-7.28%) |
Jan 10, 2008 | 16.12 | 16.76 | 15.64 | 16.18 | 679,123 | -0.18(-1.10%) |
Jan 09, 2008 | 15.49 | 16.48 | 15.44 | 16.36 | 906,346 | +0.81(+5.19%) |
Jan 08, 2008 | 16.12 | 16.71 | 15.47 | 15.56 | 1,091,444 | -0.40(-2.50%) |
Jan 07, 2008 | 16.08 | 16.24 | 14.60 | 15.96 | 1,785,177 | -0.71(-4.28%) |
Jan 04, 2008 | 18.07 | 18.21 | 16.20 | 16.67 | 1,279,323 | -1.66(-9.07%) |
Jan 03, 2008 | 18.42 | 18.68 | 18.09 | 18.33 | 740,637 | -0.01(-0.05%) |
Jan 02, 2008 | 18.89 | 18.97 | 17.96 | 18.34 | 549,262 | -0.65(-3.40%) |
Jan 01, 2008 | 18.94 | 19.34 | 18.81 | 18.99 | 254,070 | +0.00(+0.00%) |
Dec 31, 2007 | 18.94 | 19.34 | 18.81 | 18.99 | 254,070 | -0.02(-0.10%) |
Dec 28, 2007 | 19.43 | 19.56 | 19.00 | 19.01 | 256,332 | -0.22(-1.14%) |
Dec 27, 2007 | 19.77 | 19.89 | 19.18 | 19.22 | 233,717 | -0.32(-1.65%) |
Dec 26, 2007 | 20.26 | 20.26 | 19.51 | 19.55 | 315,325 | -0.68(-3.38%) |
Dec 24, 2007 | 19.55 | 20.23 | 19.26 | 20.23 | 254,642 | +0.95(+4.93%) |
Dec 21, 2007 | 19.34 | 19.48 | 18.99 | 19.28 | 637,869 | +0.24(+1.25%) |
Dec 20, 2007 | 19.36 | 19.36 | 18.60 | 19.04 | 548,734 | -0.08(-0.40%) |
Dec 19, 2007 | 19.12 | 19.43 | 18.65 | 19.12 | 421,160 | -0.08(-0.40%) |
Dec 18, 2007 | 18.62 | 19.51 | 18.62 | 19.20 | 1,252,258 | +0.85(+4.61%) |
Dec 17, 2007 | 19.21 | 19.30 | 18.35 | 18.35 | 693,123 | -1.02(-5.25%) |
Dec 14, 2007 | 19.99 | 20.10 | 19.37 | 19.37 | 332,981 | -0.90(-4.45%) |
Dec 13, 2007 | 19.76 | 20.50 | 19.45 | 20.27 | 444,639 | +0.28(+1.38%) |
Dec 12, 2007 | 20.28 | 20.40 | 19.56 | 19.99 | 517,033 | +0.44(+2.24%) |
Dec 11, 2007 | 20.04 | 20.61 | 19.45 | 19.56 | 252,185 | -0.66(-3.24%) |
Dec 10, 2007 | 20.22 | 20.35 | 19.80 | 20.21 | 210,569 | +0.00(+0.00%) |
Dec 07, 2007 | 20.14 | 20.57 | 19.91 | 20.21 | 236,379 | +0.11(+0.57%) |
Dec 06, 2007 | 19.11 | 20.13 | 19.11 | 20.10 | 420,654 | +0.87(+4.55%) |
Dec 05, 2007 | 19.91 | 19.92 | 19.15 | 19.22 | 489,372 | -0.45(-2.27%) |
Dec 04, 2007 | 19.99 | 20.13 | 19.34 | 19.67 | 334,877 | -0.47(-2.31%) |
Dec 03, 2007 | 20.27 | 20.91 | 20.03 | 20.14 | 496,125 | -0.22(-1.07%) |
Nov 30, 2007 | 19.80 | 20.59 | 19.80 | 20.36 | 519,706 | +0.86(+4.44%) |
Nov 29, 2007 | 19.70 | 19.98 | 19.38 | 19.49 | 399,546 | -0.44(-2.19%) |
Nov 28, 2007 | 18.79 | 19.99 | 18.61 | 19.93 | 498,280 | +1.31(+7.04%) |
Nov 27, 2007 | 18.55 | 18.95 | 18.48 | 18.62 | 524,121 | +0.13(+0.72%) |
Nov 26, 2007 | 19.11 | 19.20 | 18.44 | 18.48 | 806,862 | -0.63(-3.28%) |
Nov 23, 2007 | 18.77 | 19.31 | 18.77 | 19.11 | 285,583 | +0.29(+1.57%) |
Nov 21, 2007 | 18.45 | 19.42 | 17.74 | 18.82 | 3,078,519 | -1.31(-6.52%) |
Nov 20, 2007 | 19.92 | 21.37 | 19.51 | 20.13 | 2,185,755 | -0.02(-0.09%) |
Nov 19, 2007 | 21.13 | 21.13 | 19.97 | 20.15 | 894,314 | -1.25(-5.86%) |
Nov 16, 2007 | 21.57 | 21.77 | 20.95 | 21.40 | 439,219 | -0.11(-0.53%) |
Nov 15, 2007 | 21.56 | 21.99 | 21.25 | 21.51 | 637,725 | -0.18(-0.83%) |
Nov 14, 2007 | 21.94 | 22.07 | 21.43 | 21.70 | 345,564 | -0.07(-0.31%) |
Nov 13, 2007 | 20.87 | 22.47 | 20.87 | 21.76 | 750,270 | +1.12(+5.43%) |
Nov 12, 2007 | 20.42 | 21.24 | 20.20 | 20.64 | 508,230 | +0.25(+1.21%) |
Nov 09, 2007 | 20.35 | 21.00 | 20.23 | 20.39 | 690,647 | -0.28(-1.33%) |
Nov 08, 2007 | 21.12 | 21.12 | 19.56 | 20.67 | 612,312 | -0.31(-1.49%) |
Nov 07, 2007 | 20.93 | 21.48 | 20.73 | 20.98 | 384,787 | -0.36(-1.69%) |
Nov 06, 2007 | 20.88 | 21.41 | 20.34 | 21.34 | 465,889 | +0.49(+2.37%) |
Nov 05, 2007 | 21.58 | 21.58 | 20.56 | 20.85 | 369,172 | -1.06(-4.86%) |
Nov 02, 2007 | 21.42 | 22.04 | 20.92 | 21.91 | 724,107 | +0.78(+3.69%) |