Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 15.12 | 16.41 | 14.77 | 16.15 | 5,568,283 | +0.90(+5.87%) |
Jan 30, 2008 | 15.54 | 15.88 | 15.20 | 15.26 | 5,717,759 | -0.22(-1.44%) |
Jan 29, 2008 | 15.80 | 15.91 | 15.39 | 15.48 | 6,825,140 | -0.20(-1.27%) |
Jan 28, 2008 | 14.87 | 15.71 | 14.55 | 15.68 | 8,143,297 | +0.74(+4.92%) |
Jan 25, 2008 | 15.78 | 16.05 | 14.76 | 14.95 | 7,504,417 | -0.71(-4.55%) |
Jan 24, 2008 | 14.80 | 15.73 | 14.72 | 15.66 | 13,402,444 | +0.83(+5.62%) |
Jan 23, 2008 | 12.64 | 14.96 | 12.36 | 14.83 | 13,909,688 | +1.78(+13.69%) |
Jan 22, 2008 | 11.97 | 13.24 | 11.97 | 13.04 | 8,259,427 | +0.39(+3.06%) |
Jan 21, 2008 | 12.11 | 12.86 | 12.11 | 12.65 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 12.11 | 12.86 | 12.11 | 12.65 | 7,699,804 | +0.65(+5.42%) |
Jan 17, 2008 | 11.99 | 12.25 | 11.91 | 12.00 | 6,365,406 | +0.03(+0.29%) |
Jan 16, 2008 | 12.20 | 12.37 | 11.91 | 11.97 | 7,594,161 | -0.24(-1.96%) |
Jan 15, 2008 | 12.17 | 12.45 | 12.09 | 12.21 | 4,969,948 | -0.22(-1.79%) |
Jan 14, 2008 | 12.72 | 12.79 | 12.25 | 12.43 | 6,442,287 | -0.22(-1.76%) |
Jan 11, 2008 | 13.15 | 13.33 | 12.64 | 12.65 | 5,211,532 | -0.72(-5.37%) |
Jan 10, 2008 | 12.93 | 13.51 | 12.92 | 13.37 | 6,021,011 | +0.32(+2.49%) |
Jan 09, 2008 | 13.52 | 13.52 | 12.64 | 13.05 | 8,553,771 | -0.43(-3.22%) |
Jan 08, 2008 | 13.94 | 14.04 | 13.45 | 13.48 | 6,038,772 | -0.46(-3.31%) |
Jan 07, 2008 | 14.60 | 14.60 | 13.75 | 13.94 | 7,502,991 | -0.65(-4.45%) |
Jan 04, 2008 | 14.73 | 14.86 | 14.39 | 14.59 | 5,089,066 | -0.30(-1.99%) |
Jan 03, 2008 | 15.25 | 15.32 | 14.67 | 14.89 | 6,635,278 | -0.31(-2.03%) |
Jan 02, 2008 | 15.96 | 15.96 | 15.12 | 15.20 | 5,264,137 | -0.60(-3.83%) |
Jan 01, 2008 | 15.89 | 16.09 | 15.72 | 15.80 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 15.89 | 16.09 | 15.72 | 15.80 | 5,144,879 | +0.05(+0.33%) |
Dec 28, 2007 | 15.60 | 15.97 | 15.60 | 15.75 | 4,684,752 | +0.08(+0.51%) |
Dec 27, 2007 | 15.44 | 15.87 | 15.43 | 15.67 | 5,389,703 | +0.10(+0.62%) |
Dec 26, 2007 | 15.93 | 15.93 | 15.43 | 15.57 | 3,185,293 | -0.17(-1.09%) |
Dec 24, 2007 | 15.68 | 16.19 | 15.65 | 15.74 | 3,549,781 | +0.06(+0.36%) |
Dec 21, 2007 | 15.83 | 16.01 | 15.43 | 15.69 | 6,919,594 | +0.01(+0.07%) |
Dec 20, 2007 | 16.55 | 16.59 | 15.34 | 15.68 | 12,381,018 | -0.63(-3.88%) |
Dec 19, 2007 | 18.09 | 18.16 | 16.14 | 16.31 | 24,198,570 | -4.41(-21.30%) |
Dec 18, 2007 | 20.73 | 20.96 | 20.13 | 20.72 | 3,578,259 | +0.26(+1.25%) |
Dec 17, 2007 | 20.50 | 20.80 | 20.20 | 20.47 | 3,235,786 | +0.06(+0.28%) |
Dec 14, 2007 | 20.97 | 21.01 | 20.28 | 20.41 | 3,267,615 | -0.75(-3.53%) |
Dec 13, 2007 | 21.44 | 21.49 | 20.89 | 21.16 | 2,922,070 | -0.35(-1.62%) |
Dec 12, 2007 | 22.37 | 22.52 | 21.27 | 21.50 | 3,068,597 | -0.43(-1.95%) |
Dec 11, 2007 | 22.60 | 22.60 | 21.91 | 21.93 | 1,994,206 | -0.59(-2.61%) |
Dec 10, 2007 | 22.47 | 22.64 | 22.27 | 22.52 | 2,352,906 | +0.13(+0.59%) |
Dec 07, 2007 | 22.06 | 22.47 | 21.95 | 22.39 | 2,685,703 | +0.51(+2.32%) |
Dec 06, 2007 | 22.14 | 22.33 | 21.78 | 21.88 | 4,202,357 | -0.26(-1.18%) |
Dec 05, 2007 | 22.64 | 22.70 | 22.00 | 22.14 | 2,330,103 | -0.31(-1.40%) |
Dec 04, 2007 | 22.46 | 22.76 | 22.42 | 22.46 | 1,602,070 | -0.10(-0.43%) |
Dec 03, 2007 | 22.89 | 22.89 | 22.55 | 22.55 | 1,748,585 | -0.14(-0.60%) |
Nov 30, 2007 | 23.29 | 23.52 | 22.63 | 22.69 | 2,496,877 | -0.29(-1.27%) |
Nov 29, 2007 | 22.85 | 23.05 | 22.74 | 22.98 | 1,137,487 | -0.09(-0.37%) |
Nov 28, 2007 | 22.63 | 23.16 | 22.44 | 23.07 | 2,161,752 | +0.56(+2.48%) |
Nov 27, 2007 | 22.43 | 22.56 | 22.19 | 22.51 | 2,064,497 | +0.11(+0.48%) |
Nov 26, 2007 | 22.38 | 22.66 | 22.22 | 22.40 | 2,368,091 | -0.07(-0.30%) |
Nov 23, 2007 | 22.33 | 22.47 | 22.19 | 22.47 | 675,163 | +0.27(+1.21%) |
Nov 21, 2007 | 22.12 | 22.48 | 21.83 | 22.20 | 2,228,258 | -0.06(-0.26%) |
Nov 20, 2007 | 22.63 | 22.67 | 21.86 | 22.26 | 3,063,663 | -0.24(-1.06%) |
Nov 19, 2007 | 22.67 | 22.67 | 22.10 | 22.50 | 2,076,332 | -0.19(-0.85%) |
Nov 16, 2007 | 22.98 | 23.09 | 22.44 | 22.69 | 1,970,249 | -0.09(-0.40%) |
Nov 15, 2007 | 22.87 | 23.13 | 22.66 | 22.78 | 2,078,802 | -0.09(-0.40%) |
Nov 14, 2007 | 23.46 | 23.65 | 22.70 | 22.87 | 2,916,794 | -0.49(-2.10%) |
Nov 13, 2007 | 22.59 | 23.38 | 22.53 | 23.36 | 2,520,727 | +0.91(+4.06%) |
Nov 12, 2007 | 22.81 | 23.18 | 22.45 | 22.45 | 2,699,777 | -0.43(-1.89%) |
Nov 09, 2007 | 23.40 | 23.49 | 22.84 | 22.88 | 2,276,090 | -0.79(-3.32%) |
Nov 08, 2007 | 23.17 | 23.78 | 22.96 | 23.67 | 3,945,236 | +0.51(+2.22%) |
Nov 07, 2007 | 23.13 | 23.51 | 22.84 | 23.16 | 2,734,596 | +0.03(+0.12%) |
Nov 06, 2007 | 23.43 | 23.54 | 22.97 | 23.13 | 2,061,116 | -0.29(-1.22%) |
Nov 05, 2007 | 23.24 | 23.56 | 23.09 | 23.41 | 1,819,060 | +0.03(+0.12%) |
Nov 02, 2007 | 23.56 | 23.65 | 23.18 | 23.39 | 1,777,696 | -0.15(-0.63%) |