Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 19.54 | 19.68 | 18.60 | 19.00 | 136,149 | -0.59(-3.01%) |
Jan 30, 2008 | 19.65 | 19.75 | 19.16 | 19.59 | 189,715 | -0.11(-0.56%) |
Jan 29, 2008 | 19.60 | 19.90 | 19.25 | 19.70 | 232,600 | +0.10(+0.51%) |
Jan 28, 2008 | 19.00 | 19.65 | 19.00 | 19.60 | 362,223 | +0.38(+1.98%) |
Jan 25, 2008 | 19.50 | 19.90 | 19.00 | 19.22 | 438,910 | +0.63(+3.39%) |
Jan 24, 2008 | 18.60 | 19.00 | 18.30 | 18.59 | 698,655 | +1.09(+6.23%) |
Jan 23, 2008 | 17.60 | 18.30 | 17.25 | 17.50 | 1,717,346 | -0.30(-1.69%) |
Jan 22, 2008 | 17.00 | 18.48 | 16.50 | 17.80 | 1,248,849 | +1.30(+7.88%) |
Jan 21, 2008 | 17.95 | 17.95 | 16.32 | 16.50 | 238,432 | -1.72(-9.44%) |
Jan 18, 2008 | 18.26 | 18.50 | 18.00 | 18.22 | 462,760 | +0.27(+1.50%) |
Jan 17, 2008 | 18.70 | 19.11 | 17.80 | 17.95 | 643,467 | -0.66(-3.55%) |
Jan 16, 2008 | 18.25 | 19.18 | 18.25 | 18.61 | 621,997 | -0.59(-3.07%) |
Jan 15, 2008 | 20.40 | 20.45 | 19.02 | 19.20 | 1,415,460 | -1.31(-6.39%) |
Jan 14, 2008 | 20.50 | 20.70 | 20.15 | 20.51 | 1,913,003 | +1.16(+5.99%) |
Jan 11, 2008 | 18.67 | 19.75 | 18.50 | 19.35 | 1,138,537 | +0.85(+4.59%) |
Jan 10, 2008 | 18.24 | 18.65 | 18.11 | 18.50 | 971,154 | +0.10(+0.54%) |
Jan 09, 2008 | 17.73 | 18.93 | 17.55 | 18.40 | 1,123,070 | +0.66(+3.72%) |
Jan 08, 2008 | 17.00 | 17.75 | 16.70 | 17.74 | 3,310,517 | +1.34(+8.17%) |
Jan 07, 2008 | 16.50 | 16.65 | 15.90 | 16.40 | 754,465 | -0.05(-0.30%) |
Jan 04, 2008 | 16.24 | 16.65 | 16.20 | 16.45 | 1,258,955 | +0.15(+0.92%) |
Jan 03, 2008 | 15.70 | 16.55 | 15.40 | 16.30 | 1,579,186 | +0.69(+4.42%) |
Jan 02, 2008 | 15.19 | 15.61 | 15.15 | 15.61 | 2,255,684 | +0.46(+3.04%) |
Jan 01, 2008 | 15.15 | 15.15 | 15.15 | 15.15 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 15.17 | 15.17 | 15.09 | 15.15 | 109,800 | -0.03(-0.20%) |
Dec 28, 2007 | 15.13 | 15.20 | 15.13 | 15.18 | 646,023 | +0.03(+0.20%) |
Dec 27, 2007 | 15.05 | 15.17 | 15.05 | 15.15 | 797,832 | +0.10(+0.66%) |
Dec 26, 2007 | 14.85 | 15.18 | 15.05 | 15.05 | 3,084,244 | +0.00(+0.00%) |
Dec 24, 2007 | 14.85 | 15.18 | 15.05 | 15.05 | 3,084,244 | +0.20(+1.35%) |
Dec 21, 2007 | 14.16 | 15.20 | 14.16 | 14.85 | 445,049 | +0.70(+4.95%) |
Dec 20, 2007 | 14.35 | 14.35 | 14.02 | 14.15 | 356,990 | -0.10(-0.70%) |
Dec 19, 2007 | 14.50 | 14.50 | 14.25 | 14.25 | 447,087 | +0.09(+0.64%) |
Dec 18, 2007 | 14.50 | 14.65 | 13.63 | 14.16 | 1,186,728 | -0.39(-2.68%) |
Dec 17, 2007 | 14.85 | 14.85 | 14.47 | 14.55 | 3,038,210 | -0.15(-1.02%) |
Dec 14, 2007 | 14.40 | 14.97 | 14.40 | 14.70 | 956,030 | -0.05(-0.34%) |
Dec 13, 2007 | 15.00 | 15.02 | 14.69 | 14.75 | 4,104,584 | -0.30(-1.99%) |
Dec 12, 2007 | 15.05 | 15.08 | 15.00 | 15.05 | 935,075 | +0.00(+0.00%) |
Dec 11, 2007 | 15.10 | 15.10 | 15.01 | 15.05 | 814,612 | -0.01(-0.07%) |
Dec 10, 2007 | 15.05 | 15.15 | 15.01 | 15.06 | 2,216,360 | -0.01(-0.07%) |
Dec 07, 2007 | 15.14 | 15.14 | 15.00 | 15.07 | 629,185 | -0.06(-0.40%) |
Dec 06, 2007 | 15.15 | 15.20 | 15.06 | 15.13 | 2,071,114 | +0.01(+0.07%) |
Dec 05, 2007 | 15.10 | 15.19 | 15.02 | 15.12 | 1,890,992 | +0.03(+0.20%) |
Dec 04, 2007 | 15.20 | 15.20 | 15.05 | 15.09 | 3,736,469 | -0.11(-0.72%) |