Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 17.32 | 18.55 | 16.75 | 18.31 | 4,556,868 | +0.48(+2.69%) |
Jan 30, 2008 | 18.47 | 19.02 | 17.72 | 17.83 | 5,093,342 | -0.80(-4.28%) |
Jan 29, 2008 | 17.81 | 18.97 | 17.81 | 18.62 | 3,449,556 | +1.12(+6.41%) |
Jan 28, 2008 | 16.44 | 17.52 | 15.97 | 17.50 | 1,568,688 | +0.90(+5.45%) |
Jan 25, 2008 | 18.41 | 19.15 | 16.37 | 16.60 | 2,220,851 | +0.22(+1.32%) |
Jan 24, 2008 | 13.23 | 17.30 | 13.23 | 16.38 | 5,400,477 | +0.43(+2.67%) |
Jan 23, 2008 | 13.46 | 16.05 | 13.00 | 15.96 | 4,474,226 | +2.20(+15.96%) |
Jan 22, 2008 | 12.78 | 15.46 | 12.78 | 13.76 | 4,343,403 | +0.26(+1.89%) |
Jan 21, 2008 | 14.35 | 14.89 | 12.84 | 13.50 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 14.35 | 14.89 | 12.84 | 13.50 | 5,698,359 | -0.74(-5.21%) |
Jan 17, 2008 | 16.88 | 16.88 | 13.76 | 14.25 | 9,443,411 | -2.76(-16.23%) |
Jan 16, 2008 | 16.21 | 17.49 | 16.05 | 17.01 | 2,418,143 | +0.24(+1.43%) |
Jan 15, 2008 | 16.98 | 17.05 | 16.38 | 16.77 | 2,077,967 | -0.36(-2.12%) |
Jan 14, 2008 | 17.77 | 17.96 | 16.94 | 17.13 | 2,034,771 | -0.53(-3.02%) |
Jan 11, 2008 | 18.02 | 18.19 | 17.24 | 17.66 | 2,761,429 | -0.51(-2.81%) |
Jan 10, 2008 | 17.73 | 18.95 | 17.03 | 18.18 | 3,334,035 | +0.27(+1.51%) |
Jan 09, 2008 | 18.86 | 19.33 | 16.74 | 17.90 | 4,628,123 | -0.70(-3.78%) |
Jan 08, 2008 | 19.78 | 20.05 | 18.46 | 18.61 | 2,140,149 | -1.04(-5.31%) |
Jan 07, 2008 | 19.95 | 20.05 | 19.10 | 19.65 | 1,558,143 | +0.01(+0.04%) |
Jan 04, 2008 | 19.81 | 19.88 | 19.45 | 19.64 | 1,922,955 | -0.39(-1.93%) |
Jan 03, 2008 | 19.76 | 20.36 | 19.76 | 20.03 | 1,749,344 | +0.16(+0.82%) |
Jan 02, 2008 | 20.49 | 20.50 | 19.62 | 19.87 | 1,839,013 | -0.66(-3.20%) |
Jan 01, 2008 | 19.98 | 20.80 | 19.61 | 20.53 | 2,271,495 | +0.00(+0.00%) |
Dec 31, 2007 | 19.98 | 20.80 | 19.61 | 20.53 | 2,271,495 | +0.41(+2.04%) |
Dec 28, 2007 | 20.92 | 20.92 | 19.85 | 20.12 | 1,389,570 | -0.80(-3.85%) |
Dec 27, 2007 | 21.45 | 21.65 | 20.86 | 20.92 | 1,012,666 | -0.46(-2.13%) |
Dec 26, 2007 | 21.31 | 21.58 | 20.73 | 21.38 | 849,750 | +0.08(+0.36%) |
Dec 24, 2007 | 20.46 | 21.47 | 20.38 | 21.30 | 490,443 | +0.56(+2.68%) |
Dec 21, 2007 | 21.18 | 21.65 | 20.02 | 20.74 | 2,262,724 | +0.04(+0.19%) |
Dec 20, 2007 | 20.29 | 21.18 | 20.29 | 20.70 | 2,920,014 | +0.15(+0.75%) |
Dec 19, 2007 | 19.95 | 20.79 | 19.14 | 20.55 | 3,373,502 | +0.91(+4.65%) |
Dec 18, 2007 | 20.06 | 20.23 | 19.28 | 19.64 | 12,820,696 | -0.57(-2.83%) |
Dec 17, 2007 | 19.16 | 20.43 | 19.06 | 20.21 | 2,956,799 | +1.09(+5.70%) |
Dec 14, 2007 | 19.03 | 19.37 | 18.35 | 19.12 | 2,631,951 | -0.14(-0.72%) |
Dec 13, 2007 | 16.05 | 19.52 | 16.05 | 19.26 | 3,114,653 | +2.67(+16.08%) |
Dec 12, 2007 | 17.78 | 18.18 | 16.43 | 16.59 | 2,513,693 | -0.56(-3.29%) |
Dec 11, 2007 | 18.60 | 18.74 | 17.04 | 17.15 | 1,544,201 | -1.39(-7.51%) |
Dec 10, 2007 | 18.18 | 19.95 | 18.04 | 18.55 | 2,145,192 | +0.12(+0.67%) |
Dec 07, 2007 | 18.41 | 18.56 | 18.03 | 18.42 | 774,195 | +0.07(+0.38%) |
Dec 06, 2007 | 17.70 | 18.35 | 17.21 | 18.35 | 1,331,258 | +0.66(+3.72%) |
Dec 05, 2007 | 17.87 | 18.82 | 17.35 | 17.70 | 2,205,704 | +0.19(+1.11%) |
Dec 04, 2007 | 18.14 | 18.15 | 17.43 | 17.50 | 1,054,171 | -0.84(-4.56%) |
Dec 03, 2007 | 17.57 | 18.38 | 16.66 | 18.34 | 1,554,944 | +0.88(+5.05%) |
Nov 30, 2007 | 17.30 | 20.52 | 17.30 | 17.46 | 3,906,368 | +0.44(+2.59%) |
Nov 29, 2007 | 16.83 | 17.01 | 16.42 | 17.01 | 1,274,883 | +0.09(+0.50%) |
Nov 28, 2007 | 15.95 | 17.15 | 15.80 | 16.93 | 1,616,619 | +1.33(+8.53%) |
Nov 27, 2007 | 15.65 | 15.85 | 15.24 | 15.60 | 2,191,447 | +0.03(+0.20%) |
Nov 26, 2007 | 15.54 | 16.22 | 15.51 | 15.57 | 1,660,840 | -0.10(-0.64%) |
Nov 23, 2007 | 15.68 | 15.83 | 15.52 | 15.67 | 409,876 | +0.08(+0.50%) |
Nov 21, 2007 | 15.15 | 15.93 | 14.31 | 15.59 | 2,076,922 | +0.12(+0.80%) |
Nov 20, 2007 | 15.74 | 15.78 | 15.08 | 15.47 | 2,310,436 | -0.60(-3.71%) |
Nov 19, 2007 | 15.96 | 16.28 | 15.52 | 16.06 | 1,304,261 | -0.10(-0.62%) |
Nov 16, 2007 | 16.43 | 16.98 | 15.68 | 16.16 | 1,396,941 | -0.25(-1.51%) |
Nov 15, 2007 | 16.88 | 17.05 | 15.82 | 16.41 | 1,427,081 | -0.46(-2.71%) |
Nov 14, 2007 | 16.55 | 17.29 | 16.55 | 16.87 | 2,063,863 | +0.46(+2.78%) |
Nov 13, 2007 | 15.80 | 16.43 | 15.07 | 16.41 | 1,856,210 | +1.10(+7.17%) |
Nov 12, 2007 | 15.22 | 16.14 | 15.22 | 15.31 | 1,930,427 | +0.05(+0.35%) |
Nov 09, 2007 | 14.31 | 16.34 | 14.22 | 15.26 | 3,203,048 | +0.56(+3.84%) |
Nov 08, 2007 | 14.42 | 16.03 | 13.92 | 14.69 | 3,039,162 | +0.43(+3.04%) |
Nov 07, 2007 | 14.16 | 14.65 | 12.94 | 14.26 | 4,072,471 | +1.32(+10.22%) |
Nov 06, 2007 | 12.92 | 13.61 | 12.75 | 12.94 | 2,577,852 | +0.31(+2.45%) |
Nov 05, 2007 | 10.32 | 12.92 | 10.32 | 12.63 | 3,241,773 | +0.74(+6.25%) |
Nov 02, 2007 | 14.21 | 14.47 | 11.25 | 11.89 | 5,084,795 | -2.50(-17.37%) |