Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 15.40 | 15.77 | 15.21 | 15.24 | 281,690 | -0.31(-1.99%) |
Jan 30, 2008 | 16.11 | 16.53 | 15.49 | 15.55 | 330,010 | -0.80(-4.89%) |
Jan 29, 2008 | 15.50 | 16.60 | 15.14 | 16.35 | 233,901 | +0.85(+5.48%) |
Jan 28, 2008 | 15.11 | 15.76 | 14.83 | 15.50 | 212,308 | +0.31(+2.04%) |
Jan 25, 2008 | 14.53 | 15.68 | 14.25 | 15.19 | 340,111 | +0.89(+6.22%) |
Jan 24, 2008 | 14.30 | 14.55 | 13.99 | 14.30 | 579,310 | +0.05(+0.35%) |
Jan 23, 2008 | 12.28 | 14.50 | 12.27 | 14.25 | 391,619 | +1.67(+13.28%) |
Jan 22, 2008 | 12.00 | 12.86 | 11.78 | 12.58 | 1,503,690 | +0.08(+0.64%) |
Jan 21, 2008 | 14.66 | 14.74 | 12.00 | 12.50 | 951,079 | +0.00(+0.00%) |
Jan 18, 2008 | 14.66 | 14.74 | 12.00 | 12.50 | 951,079 | -2.26(-15.31%) |
Jan 17, 2008 | 15.83 | 15.92 | 14.39 | 14.76 | 188,877 | -1.15(-7.23%) |
Jan 16, 2008 | 15.60 | 16.33 | 15.59 | 15.91 | 297,034 | +0.30(+1.92%) |
Jan 15, 2008 | 15.65 | 16.06 | 15.58 | 15.61 | 291,563 | -0.44(-2.74%) |
Jan 14, 2008 | 15.77 | 16.41 | 15.58 | 16.05 | 237,893 | +0.25(+1.58%) |
Jan 11, 2008 | 15.70 | 16.00 | 15.21 | 15.80 | 417,765 | -0.27(-1.68%) |
Jan 10, 2008 | 14.35 | 16.26 | 14.35 | 16.07 | 1,232,662 | +1.57(+10.83%) |
Jan 09, 2008 | 13.49 | 14.50 | 13.39 | 14.50 | 1,019,745 | +0.95(+7.01%) |
Jan 08, 2008 | 12.80 | 13.75 | 12.35 | 13.55 | 703,928 | +1.03(+8.23%) |
Jan 07, 2008 | 14.56 | 14.75 | 11.83 | 12.52 | 993,206 | -1.97(-13.60%) |
Jan 04, 2008 | 15.75 | 15.75 | 14.49 | 14.49 | 334,323 | -1.01(-6.52%) |
Jan 03, 2008 | 16.24 | 16.86 | 15.05 | 15.50 | 296,493 | -1.05(-6.34%) |
Jan 02, 2008 | 17.00 | 17.10 | 16.23 | 16.55 | 213,031 | -0.60(-3.50%) |
Jan 01, 2008 | 17.00 | 17.35 | 16.88 | 17.15 | 515,246 | +0.00(+0.00%) |
Dec 31, 2007 | 17.00 | 17.35 | 16.88 | 17.15 | 515,246 | +0.05(+0.29%) |
Dec 28, 2007 | 17.26 | 17.48 | 16.90 | 17.10 | 234,310 | -0.17(-0.98%) |
Dec 27, 2007 | 17.25 | 17.45 | 17.00 | 17.27 | 123,358 | -0.08(-0.46%) |
Dec 26, 2007 | 16.70 | 17.95 | 16.41 | 17.35 | 270,613 | +0.55(+3.27%) |
Dec 24, 2007 | 16.74 | 16.83 | 16.23 | 16.80 | 189,595 | +0.22(+1.33%) |
Dec 21, 2007 | 17.00 | 17.15 | 15.60 | 16.58 | 1,079,870 | -0.17(-1.01%) |
Dec 20, 2007 | 17.75 | 17.75 | 16.50 | 16.75 | 252,613 | -1.00(-5.63%) |
Dec 19, 2007 | 17.81 | 17.92 | 17.10 | 17.75 | 143,351 | +0.05(+0.28%) |
Dec 18, 2007 | 18.00 | 18.00 | 17.12 | 17.70 | 220,884 | -0.16(-0.90%) |
Dec 17, 2007 | 18.60 | 18.60 | 17.41 | 17.86 | 161,501 | -0.69(-3.72%) |
Dec 14, 2007 | 18.70 | 18.70 | 18.10 | 18.55 | 173,455 | -0.01(-0.05%) |
Dec 13, 2007 | 19.55 | 19.76 | 17.53 | 18.56 | 1,190,276 | -0.99(-5.06%) |
Dec 12, 2007 | 21.12 | 21.85 | 18.41 | 19.55 | 1,121,328 | -1.36(-6.50%) |
Dec 11, 2007 | 26.50 | 26.79 | 19.35 | 20.91 | 3,591,083 | -6.59(-23.96%) |
Dec 10, 2007 | 28.23 | 28.53 | 26.53 | 27.50 | 281,500 | -0.48(-1.72%) |
Dec 07, 2007 | 27.67 | 28.85 | 27.66 | 27.98 | 103,190 | +0.49(+1.78%) |
Dec 06, 2007 | 26.55 | 27.50 | 26.55 | 27.49 | 102,070 | +0.95(+3.58%) |
Dec 05, 2007 | 26.08 | 26.75 | 26.01 | 26.54 | 168,430 | +0.69(+2.67%) |
Dec 04, 2007 | 26.29 | 26.66 | 25.73 | 25.85 | 180,419 | -0.45(-1.71%) |
Dec 03, 2007 | 25.98 | 26.75 | 25.55 | 26.30 | 319,191 | +0.56(+2.18%) |
Nov 30, 2007 | 25.00 | 26.23 | 24.76 | 25.74 | 199,068 | +0.95(+3.83%) |
Nov 29, 2007 | 24.49 | 25.02 | 24.19 | 24.79 | 341,654 | -0.06(-0.24%) |
Nov 28, 2007 | 24.47 | 25.31 | 24.20 | 24.85 | 417,363 | +0.98(+4.11%) |
Nov 27, 2007 | 24.44 | 25.00 | 23.80 | 23.87 | 211,115 | -0.33(-1.36%) |
Nov 26, 2007 | 24.77 | 25.33 | 24.00 | 24.20 | 233,800 | +0.03(+0.12%) |
Nov 23, 2007 | 23.74 | 24.24 | 22.85 | 24.17 | 100,153 | -0.18(-0.74%) |
Nov 21, 2007 | 26.33 | 26.41 | 23.26 | 24.35 | 810,361 | -2.65(-9.81%) |
Nov 20, 2007 | 29.71 | 29.72 | 25.26 | 27.00 | 742,895 | -2.19(-7.50%) |
Nov 19, 2007 | 30.05 | 30.69 | 28.75 | 29.19 | 238,207 | -1.50(-4.89%) |
Nov 16, 2007 | 30.20 | 30.70 | 30.00 | 30.69 | 88,818 | +0.49(+1.62%) |
Nov 15, 2007 | 29.71 | 30.69 | 29.71 | 30.20 | 76,798 | +0.25(+0.83%) |
Nov 14, 2007 | 29.16 | 30.25 | 29.10 | 29.95 | 244,425 | +0.82(+2.81%) |
Nov 13, 2007 | 29.30 | 30.00 | 28.41 | 29.13 | 236,667 | +0.09(+0.31%) |
Nov 12, 2007 | 29.67 | 31.16 | 29.04 | 29.04 | 112,874 | -0.86(-2.88%) |
Nov 09, 2007 | 29.65 | 30.08 | 29.06 | 29.90 | 213,304 | -0.10(-0.33%) |
Nov 08, 2007 | 29.25 | 30.15 | 29.25 | 30.00 | 411,088 | +0.65(+2.21%) |
Nov 07, 2007 | 31.30 | 31.30 | 29.25 | 29.35 | 525,585 | -2.08(-6.62%) |
Nov 06, 2007 | 31.51 | 31.90 | 31.35 | 31.43 | 223,066 | -0.07(-0.22%) |
Nov 05, 2007 | 31.61 | 32.25 | 31.11 | 31.50 | 342,279 | -0.92(-2.84%) |
Nov 02, 2007 | 32.74 | 32.97 | 31.52 | 32.42 | 275,937 | -0.31(-0.95%) |