Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 14.81 | 16.08 | 14.73 | 15.93 | 2,308,405 | +1.05(+7.03%) |
Jan 30, 2008 | 15.70 | 15.70 | 14.77 | 14.88 | 1,878,621 | -0.96(-6.05%) |
Jan 29, 2008 | 14.96 | 15.92 | 14.96 | 15.84 | 3,632,844 | +0.31(+2.02%) |
Jan 28, 2008 | 14.56 | 15.72 | 14.56 | 15.53 | 2,517,678 | +0.87(+5.96%) |
Jan 25, 2008 | 16.06 | 16.06 | 14.58 | 14.65 | 3,923,466 | +0.49(+3.43%) |
Jan 24, 2008 | 15.15 | 15.15 | 14.03 | 14.17 | 2,423,936 | -0.98(-6.45%) |
Jan 23, 2008 | 13.01 | 16.25 | 12.78 | 15.14 | 4,301,021 | +1.79(+13.39%) |
Jan 22, 2008 | 12.82 | 13.72 | 12.80 | 13.35 | 2,289,983 | +0.03(+0.22%) |
Jan 21, 2008 | 13.47 | 13.55 | 12.97 | 13.33 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 13.47 | 13.55 | 12.97 | 13.33 | 2,324,703 | -0.13(-0.98%) |
Jan 17, 2008 | 13.92 | 15.00 | 13.26 | 13.46 | 1,585,165 | -0.44(-3.13%) |
Jan 16, 2008 | 13.61 | 14.15 | 12.85 | 13.89 | 4,391,452 | -0.20(-1.40%) |
Jan 15, 2008 | 14.59 | 14.59 | 13.89 | 14.09 | 1,622,763 | -0.69(-4.70%) |
Jan 14, 2008 | 14.61 | 14.90 | 14.49 | 14.78 | 1,826,078 | +0.53(+3.69%) |
Jan 11, 2008 | 14.55 | 14.55 | 14.06 | 14.26 | 2,127,174 | -0.44(-2.96%) |
Jan 10, 2008 | 14.78 | 14.96 | 14.30 | 14.69 | 1,921,816 | -0.32(-2.14%) |
Jan 09, 2008 | 14.80 | 15.16 | 14.54 | 15.01 | 3,541,524 | +0.19(+1.26%) |
Jan 08, 2008 | 15.72 | 15.73 | 14.82 | 14.83 | 1,889,120 | -0.84(-5.39%) |
Jan 07, 2008 | 15.51 | 15.81 | 15.38 | 15.67 | 3,051,666 | +0.20(+1.32%) |
Jan 04, 2008 | 16.63 | 16.88 | 15.39 | 15.47 | 3,691,337 | -1.57(-9.23%) |
Jan 03, 2008 | 17.55 | 17.55 | 16.93 | 17.04 | 1,264,397 | -0.11(-0.66%) |
Jan 02, 2008 | 17.41 | 17.46 | 16.76 | 17.15 | 1,906,197 | -0.31(-1.78%) |
Jan 01, 2008 | 17.57 | 17.70 | 17.39 | 17.46 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 17.57 | 17.70 | 17.39 | 17.46 | 1,814,819 | -0.22(-1.24%) |
Dec 28, 2007 | 17.98 | 18.20 | 17.68 | 17.68 | 615,603 | -0.34(-1.87%) |
Dec 27, 2007 | 18.62 | 18.66 | 17.97 | 18.02 | 862,024 | -0.57(-3.09%) |
Dec 26, 2007 | 18.44 | 18.64 | 18.18 | 18.59 | 625,579 | +0.27(+1.46%) |
Dec 24, 2007 | 18.52 | 18.52 | 18.12 | 18.33 | 505,769 | -0.04(-0.20%) |
Dec 21, 2007 | 18.90 | 18.90 | 18.13 | 18.36 | 2,029,986 | +0.41(+2.30%) |
Dec 20, 2007 | 17.96 | 18.02 | 17.56 | 17.95 | 1,227,907 | +0.24(+1.34%) |
Dec 19, 2007 | 17.66 | 17.94 | 17.61 | 17.71 | 2,517,683 | +0.09(+0.52%) |
Dec 18, 2007 | 17.98 | 18.09 | 17.41 | 17.62 | 2,197,049 | -0.18(-1.01%) |
Dec 17, 2007 | 17.84 | 18.06 | 17.71 | 17.80 | 1,688,270 | -0.15(-0.83%) |
Dec 14, 2007 | 17.64 | 18.24 | 17.64 | 17.95 | 1,846,101 | +0.04(+0.20%) |
Dec 13, 2007 | 17.43 | 18.07 | 17.37 | 17.91 | 2,184,384 | +0.27(+1.55%) |
Dec 12, 2007 | 18.26 | 18.54 | 17.59 | 17.64 | 2,312,837 | -0.17(-0.94%) |
Dec 11, 2007 | 19.19 | 19.41 | 17.74 | 17.81 | 4,363,133 | -0.51(-2.77%) |
Dec 10, 2007 | 18.07 | 18.46 | 18.07 | 18.32 | 1,817,067 | +0.25(+1.38%) |
Dec 07, 2007 | 18.43 | 18.49 | 18.00 | 18.07 | 1,491,870 | -0.22(-1.22%) |
Dec 06, 2007 | 17.42 | 18.63 | 17.32 | 18.29 | 4,530,729 | +0.87(+5.02%) |
Dec 05, 2007 | 16.93 | 17.42 | 16.75 | 17.42 | 1,940,744 | +0.67(+4.02%) |
Dec 04, 2007 | 16.77 | 17.14 | 16.63 | 16.74 | 1,439,898 | -0.22(-1.29%) |
Dec 03, 2007 | 16.54 | 17.03 | 16.49 | 16.96 | 1,666,305 | +0.31(+1.84%) |
Nov 30, 2007 | 16.64 | 16.88 | 16.45 | 16.66 | 1,879,527 | +0.22(+1.33%) |
Nov 29, 2007 | 16.48 | 16.60 | 16.15 | 16.44 | 1,448,925 | -0.05(-0.31%) |
Nov 28, 2007 | 16.33 | 16.79 | 16.13 | 16.49 | 4,979,117 | +0.30(+1.87%) |
Nov 27, 2007 | 16.45 | 16.74 | 16.13 | 16.18 | 2,415,454 | -0.07(-0.45%) |
Nov 26, 2007 | 16.51 | 16.68 | 16.26 | 16.26 | 2,941,343 | -0.26(-1.55%) |
Nov 23, 2007 | 16.48 | 16.66 | 16.41 | 16.51 | 1,435,522 | +0.24(+1.51%) |
Nov 21, 2007 | 16.70 | 16.70 | 16.21 | 16.27 | 3,528,900 | -0.58(-3.45%) |
Nov 20, 2007 | 17.45 | 17.57 | 16.60 | 16.85 | 2,596,686 | -0.01(-0.07%) |
Nov 19, 2007 | 16.94 | 17.10 | 16.78 | 16.86 | 1,793,084 | -0.22(-1.26%) |
Nov 16, 2007 | 17.39 | 17.39 | 16.63 | 17.08 | 1,849,383 | -0.24(-1.41%) |
Nov 15, 2007 | 17.41 | 17.71 | 17.14 | 17.32 | 1,218,060 | -0.08(-0.44%) |
Nov 14, 2007 | 17.76 | 17.85 | 17.37 | 17.40 | 2,025,935 | -0.22(-1.22%) |
Nov 13, 2007 | 17.02 | 17.62 | 17.02 | 17.61 | 1,432,786 | +0.72(+4.26%) |
Nov 12, 2007 | 16.99 | 17.43 | 16.81 | 16.89 | 1,700,579 | +0.04(+0.22%) |
Nov 09, 2007 | 16.75 | 17.13 | 16.51 | 16.86 | 2,687,500 | +0.03(+0.17%) |
Nov 08, 2007 | 17.04 | 17.13 | 16.70 | 16.83 | 2,064,055 | -0.10(-0.56%) |
Nov 07, 2007 | 17.69 | 17.78 | 16.83 | 16.92 | 3,450,395 | -1.06(-5.88%) |
Nov 06, 2007 | 17.89 | 18.08 | 17.18 | 17.98 | 2,151,094 | +0.63(+3.60%) |
Nov 05, 2007 | 17.27 | 17.51 | 17.10 | 17.35 | 2,202,164 | -0.01(-0.08%) |
Nov 02, 2007 | 17.06 | 17.53 | 16.79 | 17.37 | 2,083,257 | +0.39(+2.33%) |