Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 14.90 | 16.60 | 14.50 | 15.83 | 1,352,695 | +1.32(+9.10%) |
Jan 30, 2008 | 14.60 | 15.23 | 14.44 | 14.51 | 547,996 | -0.36(-2.42%) |
Jan 29, 2008 | 14.71 | 15.01 | 14.50 | 14.87 | 220,386 | +0.33(+2.27%) |
Jan 28, 2008 | 14.47 | 14.77 | 13.95 | 14.54 | 230,945 | +0.23(+1.61%) |
Jan 25, 2008 | 15.04 | 15.28 | 13.90 | 14.31 | 368,188 | -0.67(-4.47%) |
Jan 24, 2008 | 13.71 | 15.12 | 13.71 | 14.98 | 650,019 | +1.24(+9.02%) |
Jan 23, 2008 | 12.46 | 13.74 | 12.10 | 13.74 | 480,801 | +0.54(+4.09%) |
Jan 22, 2008 | 12.51 | 13.46 | 12.36 | 13.20 | 422,052 | +0.28(+2.17%) |
Jan 21, 2008 | 13.94 | 13.99 | 12.80 | 12.92 | 530,496 | +0.00(+0.00%) |
Jan 18, 2008 | 13.94 | 13.99 | 12.80 | 12.92 | 530,496 | -0.96(-6.88%) |
Jan 17, 2008 | 15.28 | 15.55 | 13.67 | 13.88 | 678,350 | -1.38(-9.08%) |
Jan 16, 2008 | 15.54 | 15.90 | 14.95 | 15.26 | 472,414 | -0.46(-2.93%) |
Jan 15, 2008 | 15.73 | 16.03 | 15.04 | 15.72 | 309,258 | -0.45(-2.78%) |
Jan 14, 2008 | 16.51 | 16.64 | 15.87 | 16.17 | 76,187 | -0.20(-1.22%) |
Jan 11, 2008 | 16.20 | 17.09 | 15.56 | 16.37 | 384,162 | +0.10(+0.61%) |
Jan 10, 2008 | 15.50 | 16.37 | 15.27 | 16.27 | 145,025 | +0.50(+3.17%) |
Jan 09, 2008 | 16.39 | 16.39 | 15.15 | 15.77 | 411,358 | -0.49(-3.01%) |
Jan 08, 2008 | 16.69 | 17.22 | 16.24 | 16.26 | 135,490 | -0.43(-2.58%) |
Jan 07, 2008 | 16.83 | 17.16 | 16.25 | 16.69 | 239,005 | -0.26(-1.53%) |
Jan 04, 2008 | 18.09 | 18.38 | 16.51 | 16.95 | 320,167 | -1.56(-8.43%) |
Jan 03, 2008 | 19.07 | 19.23 | 18.15 | 18.51 | 170,494 | -0.80(-4.14%) |
Jan 02, 2008 | 18.77 | 19.95 | 18.28 | 19.31 | 527,766 | +1.09(+5.98%) |
Jan 01, 2008 | 18.22 | 18.33 | 17.69 | 18.22 | 290,111 | +0.00(+0.00%) |
Dec 31, 2007 | 18.22 | 18.33 | 17.69 | 18.22 | 290,111 | +0.21(+1.17%) |
Dec 28, 2007 | 17.66 | 18.04 | 17.42 | 18.01 | 94,049 | +0.43(+2.45%) |
Dec 27, 2007 | 18.35 | 18.54 | 17.38 | 17.58 | 113,283 | -0.73(-3.99%) |
Dec 26, 2007 | 18.16 | 18.85 | 18.01 | 18.31 | 149,147 | +0.22(+1.22%) |
Dec 24, 2007 | 18.00 | 18.20 | 17.84 | 18.09 | 32,621 | +0.19(+1.06%) |
Dec 21, 2007 | 18.31 | 18.54 | 17.15 | 17.90 | 289,462 | -0.17(-0.94%) |
Dec 20, 2007 | 17.73 | 18.09 | 17.40 | 18.07 | 120,194 | +0.51(+2.90%) |
Dec 19, 2007 | 17.58 | 17.82 | 17.15 | 17.56 | 132,443 | -0.07(-0.40%) |
Dec 18, 2007 | 17.63 | 18.20 | 17.06 | 17.63 | 173,681 | +0.18(+1.03%) |
Dec 17, 2007 | 18.26 | 18.54 | 17.33 | 17.45 | 266,594 | -0.94(-5.11%) |
Dec 14, 2007 | 17.31 | 18.58 | 17.31 | 18.39 | 193,291 | +0.91(+5.21%) |
Dec 13, 2007 | 17.57 | 17.57 | 17.12 | 17.48 | 98,811 | -0.24(-1.35%) |
Dec 12, 2007 | 17.66 | 18.05 | 17.38 | 17.72 | 268,222 | +0.50(+2.90%) |
Dec 11, 2007 | 17.68 | 17.77 | 17.07 | 17.22 | 148,539 | -0.35(-1.99%) |
Dec 10, 2007 | 18.15 | 18.28 | 17.57 | 17.57 | 81,483 | -0.43(-2.39%) |
Dec 07, 2007 | 18.06 | 18.34 | 17.93 | 18.00 | 112,078 | -0.17(-0.94%) |
Dec 06, 2007 | 17.09 | 18.41 | 17.09 | 18.17 | 470,262 | +1.29(+7.64%) |
Dec 05, 2007 | 17.10 | 17.46 | 16.10 | 16.88 | 378,300 | -0.14(-0.82%) |
Dec 04, 2007 | 17.28 | 17.94 | 16.98 | 17.02 | 268,615 | -0.50(-2.85%) |
Dec 03, 2007 | 17.70 | 17.99 | 17.37 | 17.52 | 203,568 | -0.22(-1.24%) |
Nov 30, 2007 | 18.19 | 18.21 | 17.15 | 17.74 | 435,828 | -0.34(-1.88%) |
Nov 29, 2007 | 17.69 | 18.15 | 17.61 | 18.08 | 183,925 | +0.67(+3.85%) |
Nov 28, 2007 | 16.25 | 17.73 | 16.25 | 17.41 | 368,902 | +1.32(+8.20%) |
Nov 27, 2007 | 17.05 | 17.32 | 16.04 | 16.09 | 346,425 | -1.09(-6.34%) |
Nov 26, 2007 | 18.33 | 18.33 | 17.00 | 17.18 | 186,673 | -1.15(-6.27%) |
Nov 23, 2007 | 18.04 | 18.47 | 17.83 | 18.33 | 79,701 | +0.33(+1.83%) |
Nov 21, 2007 | 18.67 | 19.16 | 17.85 | 18.00 | 241,865 | -1.15(-6.01%) |
Nov 20, 2007 | 19.55 | 20.00 | 18.93 | 19.15 | 180,594 | -0.33(-1.69%) |
Nov 19, 2007 | 20.17 | 20.17 | 19.17 | 19.48 | 111,534 | -0.87(-4.28%) |
Nov 16, 2007 | 19.78 | 20.35 | 19.54 | 20.35 | 329,174 | +0.33(+1.65%) |
Nov 15, 2007 | 19.16 | 20.75 | 19.07 | 20.02 | 505,000 | +0.89(+4.65%) |
Nov 14, 2007 | 19.72 | 19.94 | 19.12 | 19.13 | 202,996 | -0.32(-1.65%) |
Nov 13, 2007 | 19.12 | 19.84 | 19.12 | 19.45 | 222,542 | +0.57(+3.02%) |
Nov 12, 2007 | 19.47 | 19.55 | 18.85 | 18.88 | 183,318 | -0.52(-2.68%) |
Nov 09, 2007 | 20.37 | 20.44 | 18.96 | 19.40 | 444,691 | -1.08(-5.27%) |
Nov 08, 2007 | 22.13 | 22.63 | 18.68 | 20.48 | 691,929 | -1.69(-7.62%) |
Nov 07, 2007 | 23.02 | 23.50 | 21.60 | 22.17 | 251,150 | -1.32(-5.62%) |
Nov 06, 2007 | 23.18 | 23.54 | 23.15 | 23.49 | 416,915 | +0.30(+1.29%) |
Nov 05, 2007 | 22.64 | 23.34 | 22.25 | 23.19 | 224,698 | -0.07(-0.30%) |
Nov 02, 2007 | 23.70 | 23.84 | 22.88 | 23.26 | 317,823 | +0.02(+0.09%) |