Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 10.90 | 11.44 | 10.42 | 10.43 | 519,151 | -0.46(-4.22%) |
Jan 30, 2008 | 10.97 | 11.89 | 10.71 | 10.89 | 710,845 | +0.18(+1.68%) |
Jan 29, 2008 | 10.73 | 10.93 | 10.27 | 10.71 | 257,125 | +0.03(+0.28%) |
Jan 28, 2008 | 10.67 | 11.13 | 10.31 | 10.68 | 191,266 | +0.01(+0.09%) |
Jan 25, 2008 | 10.37 | 11.11 | 10.31 | 10.67 | 412,712 | +0.50(+4.92%) |
Jan 24, 2008 | 9.700 | 10.35 | 9.660 | 10.17 | 351,253 | +0.58(+6.05%) |
Jan 23, 2008 | 9.790 | 10.13 | 9.270 | 9.590 | 443,445 | -0.41(-4.10%) |
Jan 22, 2008 | 9.780 | 10.56 | 8.900 | 10.00 | 347,930 | -0.03(-0.30%) |
Jan 21, 2008 | 10.70 | 11.15 | 10.02 | 10.03 | 335,797 | +0.00(+0.00%) |
Jan 18, 2008 | 10.70 | 11.15 | 10.02 | 10.03 | 335,797 | -0.73(-6.78%) |
Jan 17, 2008 | 11.46 | 11.46 | 10.73 | 10.76 | 210,389 | -0.49(-4.36%) |
Jan 16, 2008 | 10.80 | 12.01 | 10.78 | 11.25 | 266,601 | +0.28(+2.55%) |
Jan 15, 2008 | 12.70 | 12.75 | 10.92 | 10.97 | 553,577 | -1.24(-10.16%) |
Jan 14, 2008 | 10.81 | 12.50 | 10.80 | 12.21 | 505,947 | +1.44(+13.37%) |
Jan 11, 2008 | 11.70 | 12.03 | 10.69 | 10.77 | 272,564 | -0.96(-8.18%) |
Jan 10, 2008 | 11.00 | 11.89 | 10.79 | 11.73 | 368,139 | +0.76(+6.93%) |
Jan 09, 2008 | 11.20 | 11.51 | 10.55 | 10.97 | 411,266 | -0.33(-2.92%) |
Jan 08, 2008 | 12.31 | 12.63 | 11.18 | 11.30 | 420,991 | -0.98(-7.98%) |
Jan 07, 2008 | 12.47 | 12.80 | 12.27 | 12.28 | 484,010 | -0.04(-0.32%) |
Jan 04, 2008 | 13.20 | 13.21 | 12.25 | 12.32 | 494,519 | -0.92(-6.95%) |
Jan 03, 2008 | 15.00 | 15.17 | 13.19 | 13.24 | 707,305 | -1.86(-12.32%) |
Jan 02, 2008 | 15.47 | 15.68 | 14.91 | 15.10 | 404,696 | -0.43(-2.77%) |
Jan 01, 2008 | 15.99 | 16.10 | 15.25 | 15.53 | 237,315 | +0.00(+0.00%) |
Dec 31, 2007 | 15.99 | 16.10 | 15.25 | 15.53 | 237,315 | -0.47(-2.94%) |
Dec 28, 2007 | 16.05 | 16.51 | 15.90 | 16.00 | 243,250 | +0.32(+2.04%) |
Dec 27, 2007 | 16.50 | 16.68 | 15.59 | 15.68 | 272,330 | -0.49(-3.03%) |
Dec 26, 2007 | 15.75 | 16.54 | 15.75 | 16.17 | 346,325 | +0.41(+2.60%) |
Dec 24, 2007 | 15.69 | 15.94 | 15.16 | 15.76 | 201,319 | +0.07(+0.45%) |
Dec 21, 2007 | 16.53 | 16.53 | 15.56 | 15.69 | 587,956 | -0.58(-3.56%) |
Dec 20, 2007 | 15.04 | 16.45 | 14.85 | 16.27 | 505,050 | +1.30(+8.68%) |
Dec 19, 2007 | 15.36 | 15.51 | 14.75 | 14.97 | 340,714 | -0.71(-4.53%) |
Dec 18, 2007 | 15.33 | 15.83 | 14.93 | 15.68 | 490,014 | +0.57(+3.77%) |
Dec 17, 2007 | 16.06 | 16.11 | 14.95 | 15.11 | 547,271 | -1.00(-6.21%) |
Dec 14, 2007 | 16.97 | 17.16 | 16.10 | 16.11 | 483,103 | -1.06(-6.17%) |
Dec 13, 2007 | 17.54 | 17.73 | 16.88 | 17.17 | 462,766 | -0.50(-2.83%) |
Dec 12, 2007 | 18.00 | 18.56 | 17.50 | 17.67 | 413,770 | +0.10(+0.57%) |
Dec 11, 2007 | 18.75 | 19.00 | 17.50 | 17.57 | 1,027,239 | -1.17(-6.24%) |
Dec 10, 2007 | 23.85 | 23.98 | 18.65 | 18.74 | 1,845,124 | -5.10(-21.39%) |
Dec 07, 2007 | 23.72 | 24.49 | 23.15 | 23.84 | 610,887 | +0.10(+0.42%) |
Dec 06, 2007 | 23.44 | 24.63 | 23.37 | 23.74 | 604,218 | +0.18(+0.76%) |
Dec 05, 2007 | 22.90 | 23.97 | 22.23 | 23.56 | 433,366 | +1.05(+4.66%) |
Dec 04, 2007 | 23.06 | 23.41 | 22.02 | 22.51 | 407,257 | -0.55(-2.39%) |
Dec 03, 2007 | 23.93 | 24.20 | 22.72 | 23.06 | 328,059 | -0.11(-0.47%) |
Nov 30, 2007 | 24.75 | 25.24 | 22.90 | 23.17 | 460,421 | -0.69(-2.89%) |
Nov 29, 2007 | 23.98 | 25.26 | 23.57 | 23.86 | 418,655 | -1.54(-6.06%) |
Nov 28, 2007 | 23.91 | 26.44 | 23.40 | 25.40 | 863,547 | +3.25(+14.67%) |
Nov 27, 2007 | 23.40 | 24.10 | 21.99 | 22.15 | 637,560 | -1.23(-5.26%) |
Nov 26, 2007 | 24.50 | 25.10 | 23.04 | 23.38 | 506,554 | -0.65(-2.70%) |
Nov 23, 2007 | 24.73 | 25.50 | 24.03 | 24.03 | 121,425 | -0.63(-2.55%) |
Nov 21, 2007 | 25.12 | 25.70 | 24.22 | 24.66 | 437,260 | -0.56(-2.22%) |
Nov 20, 2007 | 26.35 | 27.34 | 24.50 | 25.22 | 453,877 | -1.21(-4.58%) |
Nov 19, 2007 | 27.86 | 27.86 | 26.24 | 26.43 | 271,333 | -1.49(-5.34%) |
Nov 16, 2007 | 28.16 | 28.33 | 27.05 | 27.92 | 328,759 | -0.02(-0.07%) |
Nov 15, 2007 | 30.13 | 30.75 | 27.81 | 27.94 | 572,368 | -2.34(-7.73%) |
Nov 14, 2007 | 32.04 | 32.24 | 30.21 | 30.28 | 283,510 | -1.68(-5.26%) |
Nov 13, 2007 | 30.70 | 32.23 | 30.69 | 31.96 | 254,323 | +1.48(+4.86%) |
Nov 12, 2007 | 31.86 | 31.86 | 29.73 | 30.48 | 269,766 | -1.44(-4.51%) |
Nov 09, 2007 | 31.47 | 32.55 | 30.84 | 31.92 | 349,324 | -0.11(-0.34%) |
Nov 08, 2007 | 33.25 | 33.82 | 30.31 | 32.03 | 664,009 | -1.16(-3.50%) |
Nov 07, 2007 | 35.12 | 35.22 | 33.00 | 33.19 | 567,086 | -2.89(-8.01%) |
Nov 06, 2007 | 36.17 | 36.73 | 35.14 | 36.08 | 195,005 | +0.23(+0.64%) |
Nov 05, 2007 | 36.34 | 36.97 | 35.50 | 35.85 | 221,595 | -0.78(-2.13%) |
Nov 02, 2007 | 36.79 | 37.17 | 35.73 | 36.63 | 298,889 | -0.10(-0.27%) |