Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 15.26 | 18.43 | 15.26 | 17.97 | 16,081,058 | +2.05(+12.86%) |
Jan 30, 2008 | 16.31 | 17.06 | 15.60 | 15.92 | 12,061,797 | -0.53(-3.24%) |
Jan 29, 2008 | 16.41 | 16.83 | 15.50 | 16.45 | 11,130,085 | +0.35(+2.14%) |
Jan 28, 2008 | 14.63 | 16.59 | 14.05 | 16.11 | 17,339,958 | +1.26(+8.45%) |
Jan 25, 2008 | 14.43 | 17.11 | 14.43 | 14.85 | 19,365,512 | +0.67(+4.75%) |
Jan 24, 2008 | 13.22 | 14.45 | 13.06 | 14.18 | 18,557,498 | +1.11(+8.50%) |
Jan 23, 2008 | 11.14 | 13.26 | 10.93 | 13.07 | 23,042,698 | +1.57(+13.61%) |
Jan 22, 2008 | 10.50 | 11.97 | 10.48 | 11.50 | 12,748,061 | +0.14(+1.23%) |
Jan 21, 2008 | 12.37 | 12.37 | 11.20 | 11.36 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 12.37 | 12.37 | 11.20 | 11.36 | 13,128,042 | -0.80(-6.61%) |
Jan 17, 2008 | 12.62 | 13.12 | 11.95 | 12.17 | 12,851,895 | -0.30(-2.39%) |
Jan 16, 2008 | 12.03 | 13.01 | 12.02 | 12.46 | 11,307,092 | +0.24(+2.00%) |
Jan 15, 2008 | 12.89 | 12.92 | 12.18 | 12.22 | 10,338,184 | -0.83(-6.37%) |
Jan 14, 2008 | 12.62 | 13.13 | 12.16 | 13.05 | 11,450,174 | +0.51(+4.05%) |
Jan 11, 2008 | 12.68 | 13.12 | 12.24 | 12.54 | 10,613,190 | -0.32(-2.52%) |
Jan 10, 2008 | 12.05 | 13.27 | 11.59 | 12.87 | 15,515,702 | +0.74(+6.13%) |
Jan 09, 2008 | 12.79 | 12.87 | 11.39 | 12.12 | 13,325,498 | -0.66(-5.20%) |
Jan 08, 2008 | 13.48 | 14.13 | 12.68 | 12.79 | 8,407,030 | -1.01(-7.29%) |
Jan 07, 2008 | 14.04 | 14.25 | 13.56 | 13.79 | 7,690,676 | -0.03(-0.25%) |
Jan 04, 2008 | 14.33 | 14.33 | 13.62 | 13.83 | 8,966,822 | -0.80(-5.44%) |
Jan 03, 2008 | 14.89 | 15.19 | 14.45 | 14.63 | 5,803,121 | -0.42(-2.79%) |
Jan 02, 2008 | 15.51 | 15.76 | 14.98 | 15.05 | 3,720,811 | -0.60(-3.86%) |
Jan 01, 2008 | 15.10 | 16.10 | 15.01 | 15.65 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 15.10 | 16.10 | 15.01 | 15.65 | 5,998,691 | +0.34(+2.23%) |
Dec 28, 2007 | 15.65 | 15.70 | 14.87 | 15.31 | 4,652,000 | -0.16(-1.02%) |
Dec 27, 2007 | 15.63 | 15.87 | 15.41 | 15.47 | 4,750,827 | -0.35(-2.21%) |
Dec 26, 2007 | 15.60 | 15.87 | 15.38 | 15.82 | 2,927,440 | +0.16(+1.01%) |
Dec 24, 2007 | 15.05 | 15.69 | 14.78 | 15.66 | 2,236,777 | +0.61(+4.07%) |
Dec 21, 2007 | 15.51 | 15.51 | 14.70 | 15.05 | 6,715,121 | +0.07(+0.47%) |
Dec 20, 2007 | 14.87 | 15.06 | 14.51 | 14.98 | 2,955,180 | +0.19(+1.30%) |
Dec 19, 2007 | 14.84 | 15.08 | 14.49 | 14.78 | 3,725,341 | -0.02(-0.12%) |
Dec 18, 2007 | 14.78 | 15.09 | 14.45 | 14.80 | 3,989,040 | +0.10(+0.65%) |
Dec 17, 2007 | 14.90 | 15.33 | 14.64 | 14.70 | 5,495,022 | -0.29(-1.93%) |
Dec 14, 2007 | 15.33 | 15.46 | 14.91 | 14.99 | 6,279,410 | -0.53(-3.44%) |
Dec 13, 2007 | 14.66 | 15.63 | 14.43 | 15.53 | 7,871,390 | +0.59(+3.92%) |
Dec 12, 2007 | 15.42 | 15.96 | 14.56 | 14.94 | 7,840,697 | +0.05(+0.35%) |
Dec 11, 2007 | 16.87 | 17.01 | 14.82 | 14.89 | 12,419,817 | -1.75(-10.52%) |
Dec 10, 2007 | 16.10 | 16.86 | 15.88 | 16.64 | 7,070,781 | +0.61(+3.82%) |
Dec 07, 2007 | 15.91 | 16.84 | 15.75 | 16.03 | 10,047,355 | -0.36(-2.19%) |
Dec 06, 2007 | 14.21 | 16.46 | 14.07 | 16.38 | 15,826,605 | +2.17(+15.26%) |
Dec 05, 2007 | 14.04 | 14.50 | 13.78 | 14.21 | 7,235,944 | +0.38(+2.78%) |
Dec 04, 2007 | 14.27 | 14.99 | 13.76 | 13.83 | 9,833,228 | -0.81(-5.56%) |
Dec 03, 2007 | 14.10 | 14.73 | 13.36 | 14.64 | 13,472,675 | +0.79(+5.68%) |
Nov 30, 2007 | 13.32 | 14.21 | 13.32 | 13.86 | 9,041,206 | +0.94(+7.24%) |
Nov 29, 2007 | 13.10 | 13.17 | 12.61 | 12.92 | 6,199,466 | -0.25(-1.93%) |
Nov 28, 2007 | 12.79 | 13.37 | 12.79 | 13.17 | 8,129,877 | +0.50(+3.93%) |
Nov 27, 2007 | 12.90 | 13.08 | 12.25 | 12.67 | 9,460,937 | -0.01(-0.07%) |
Nov 26, 2007 | 13.79 | 13.91 | 12.68 | 12.68 | 7,913,060 | -0.95(-6.99%) |
Nov 23, 2007 | 13.21 | 13.80 | 13.18 | 13.64 | 3,375,185 | +0.54(+4.14%) |
Nov 21, 2007 | 13.54 | 13.84 | 13.06 | 13.09 | 8,581,408 | -0.83(-5.97%) |
Nov 20, 2007 | 15.61 | 15.85 | 13.46 | 13.93 | 14,606,215 | -1.44(-9.39%) |
Nov 19, 2007 | 16.67 | 16.80 | 15.34 | 15.37 | 8,688,412 | -1.46(-8.68%) |
Nov 16, 2007 | 17.63 | 17.63 | 16.53 | 16.83 | 5,982,368 | -0.66(-3.75%) |
Nov 15, 2007 | 18.13 | 18.67 | 17.39 | 17.49 | 4,736,537 | -0.73(-4.03%) |
Nov 14, 2007 | 18.71 | 19.24 | 18.19 | 18.22 | 5,786,309 | -0.25(-1.37%) |
Nov 13, 2007 | 17.70 | 18.52 | 17.70 | 18.47 | 4,732,928 | +0.95(+5.44%) |
Nov 12, 2007 | 17.42 | 18.22 | 17.29 | 17.52 | 5,123,824 | +0.10(+0.55%) |
Nov 09, 2007 | 16.90 | 17.77 | 16.80 | 17.42 | 5,184,655 | +0.05(+0.30%) |
Nov 08, 2007 | 17.77 | 18.22 | 16.90 | 17.37 | 6,955,526 | -0.52(-2.93%) |
Nov 07, 2007 | 18.41 | 18.71 | 17.90 | 17.90 | 4,729,867 | -0.90(-4.79%) |
Nov 06, 2007 | 19.02 | 19.02 | 18.14 | 18.80 | 4,674,424 | +0.24(+1.32%) |
Nov 05, 2007 | 17.86 | 19.00 | 17.86 | 18.55 | 5,200,507 | +0.04(+0.19%) |
Nov 02, 2007 | 19.03 | 19.08 | 18.24 | 18.52 | 5,878,680 | -0.22(-1.17%) |