Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 9.860 | 10.31 | 9.560 | 10.19 | 754,700 | +0.17(+1.70%) |
Jan 30, 2008 | 10.46 | 10.48 | 9.950 | 10.02 | 531,892 | -0.34(-3.28%) |
Jan 29, 2008 | 10.61 | 10.61 | 9.960 | 10.36 | 867,382 | -0.08(-0.77%) |
Jan 28, 2008 | 10.00 | 10.63 | 9.660 | 10.44 | 614,064 | +0.48(+4.82%) |
Jan 25, 2008 | 10.50 | 10.71 | 9.860 | 9.960 | 1,043,802 | -0.31(-3.02%) |
Jan 24, 2008 | 10.10 | 10.46 | 9.880 | 10.27 | 901,325 | +0.27(+2.70%) |
Jan 23, 2008 | 9.170 | 10.03 | 8.280 | 10.00 | 1,363,848 | +0.92(+10.13%) |
Jan 22, 2008 | 9.060 | 9.200 | 8.540 | 9.080 | 503,171 | -0.16(-1.73%) |
Jan 21, 2008 | 8.900 | 9.290 | 8.900 | 9.240 | 1,080,336 | +0.00(+0.00%) |
Jan 18, 2008 | 8.900 | 9.290 | 8.900 | 9.240 | 1,080,336 | +0.43(+4.88%) |
Jan 17, 2008 | 9.330 | 9.760 | 8.400 | 8.810 | 1,199,204 | -0.52(-5.57%) |
Jan 16, 2008 | 9.500 | 9.850 | 9.310 | 9.330 | 761,388 | -0.37(-3.81%) |
Jan 15, 2008 | 10.62 | 10.74 | 9.220 | 9.700 | 1,141,049 | -1.08(-10.02%) |
Jan 14, 2008 | 11.19 | 11.29 | 10.75 | 10.78 | 693,406 | -0.23(-2.09%) |
Jan 11, 2008 | 11.29 | 11.35 | 10.62 | 11.01 | 791,736 | -0.33(-2.91%) |
Jan 10, 2008 | 11.05 | 11.68 | 11.05 | 11.34 | 1,010,115 | +0.16(+1.43%) |
Jan 09, 2008 | 11.49 | 11.70 | 11.13 | 11.18 | 1,212,982 | -0.33(-2.87%) |
Jan 08, 2008 | 11.19 | 12.06 | 10.80 | 11.51 | 1,019,152 | +0.31(+2.77%) |
Jan 07, 2008 | 11.02 | 11.43 | 10.29 | 11.20 | 1,698,062 | +0.04(+0.36%) |
Jan 04, 2008 | 12.45 | 12.69 | 11.05 | 11.16 | 2,881,293 | -1.52(-11.99%) |
Jan 03, 2008 | 14.29 | 14.29 | 12.37 | 12.68 | 1,822,343 | -1.45(-10.26%) |
Jan 02, 2008 | 15.00 | 15.27 | 14.03 | 14.13 | 1,519,782 | -0.71(-4.78%) |
Jan 01, 2008 | 14.01 | 15.02 | 13.94 | 14.84 | 804,071 | +0.00(+0.00%) |
Dec 31, 2007 | 14.01 | 15.02 | 13.94 | 14.84 | 804,071 | +0.79(+5.62%) |
Dec 28, 2007 | 14.44 | 14.50 | 13.82 | 14.05 | 777,089 | -0.06(-0.43%) |
Dec 27, 2007 | 14.49 | 14.55 | 14.02 | 14.11 | 525,315 | -0.64(-4.34%) |
Dec 26, 2007 | 14.58 | 14.85 | 14.01 | 14.75 | 926,679 | +0.18(+1.24%) |
Dec 24, 2007 | 14.69 | 14.89 | 14.37 | 14.57 | 492,525 | -0.41(-2.74%) |
Dec 21, 2007 | 15.50 | 15.50 | 14.65 | 14.98 | 1,281,958 | -0.62(-3.97%) |
Dec 20, 2007 | 16.25 | 16.28 | 15.20 | 15.60 | 1,007,867 | -0.77(-4.70%) |
Dec 19, 2007 | 16.62 | 17.00 | 16.28 | 16.37 | 615,422 | -0.42(-2.50%) |
Dec 18, 2007 | 17.00 | 17.08 | 16.60 | 16.79 | 620,147 | +0.04(+0.24%) |
Dec 17, 2007 | 16.93 | 17.12 | 16.27 | 16.75 | 915,411 | -0.20(-1.18%) |
Dec 14, 2007 | 17.15 | 17.40 | 16.81 | 16.95 | 677,185 | -0.54(-3.09%) |
Dec 13, 2007 | 17.45 | 17.99 | 17.23 | 17.49 | 1,519,068 | -0.76(-4.16%) |
Dec 12, 2007 | 19.26 | 19.30 | 17.41 | 18.25 | 1,485,804 | -0.70(-3.69%) |
Dec 11, 2007 | 18.81 | 19.63 | 18.53 | 18.95 | 1,129,626 | +0.11(+0.58%) |
Dec 10, 2007 | 19.30 | 19.48 | 18.62 | 18.84 | 940,939 | -0.49(-2.53%) |
Dec 07, 2007 | 19.50 | 19.64 | 18.98 | 19.33 | 839,481 | -0.07(-0.36%) |
Dec 06, 2007 | 19.56 | 19.95 | 19.32 | 19.40 | 745,530 | -0.40(-2.02%) |
Dec 05, 2007 | 19.49 | 20.04 | 19.23 | 19.80 | 1,704,524 | +0.08(+0.41%) |
Dec 04, 2007 | 19.91 | 20.28 | 19.00 | 19.72 | 4,658,002 | -2.64(-11.81%) |
Dec 03, 2007 | 21.70 | 22.49 | 21.18 | 22.36 | 562,383 | +0.55(+2.52%) |
Nov 30, 2007 | 21.33 | 21.95 | 21.12 | 21.81 | 955,987 | +0.34(+1.58%) |
Nov 29, 2007 | 20.33 | 21.55 | 19.84 | 21.47 | 383,182 | +1.17(+5.76%) |
Nov 28, 2007 | 19.48 | 20.41 | 19.25 | 20.30 | 353,467 | +1.29(+6.79%) |
Nov 27, 2007 | 19.98 | 19.98 | 18.93 | 19.01 | 324,927 | -0.84(-4.23%) |
Nov 26, 2007 | 20.81 | 21.18 | 19.75 | 19.85 | 243,892 | -0.84(-4.06%) |
Nov 23, 2007 | 20.50 | 21.07 | 20.32 | 20.69 | 107,733 | +0.70(+3.50%) |
Nov 21, 2007 | 20.64 | 21.28 | 19.53 | 19.99 | 264,269 | -0.81(-3.89%) |
Nov 20, 2007 | 21.00 | 21.50 | 20.52 | 20.80 | 401,726 | -0.63(-2.94%) |
Nov 19, 2007 | 21.54 | 21.83 | 20.68 | 21.43 | 282,505 | -0.17(-0.79%) |
Nov 16, 2007 | 20.50 | 21.62 | 20.18 | 21.60 | 234,999 | +1.24(+6.09%) |
Nov 15, 2007 | 20.43 | 20.81 | 19.75 | 20.36 | 194,654 | -0.04(-0.20%) |
Nov 14, 2007 | 21.21 | 21.44 | 20.15 | 20.40 | 178,761 | -0.72(-3.41%) |
Nov 13, 2007 | 20.65 | 21.12 | 20.44 | 21.12 | 173,443 | +0.58(+2.82%) |
Nov 12, 2007 | 20.57 | 21.19 | 19.80 | 20.54 | 251,114 | -0.25(-1.20%) |
Nov 09, 2007 | 20.16 | 20.83 | 18.59 | 20.79 | 652,199 | +0.34(+1.66%) |
Nov 08, 2007 | 22.44 | 22.44 | 20.43 | 20.45 | 414,340 | -1.25(-5.76%) |
Nov 07, 2007 | 22.26 | 22.55 | 21.62 | 21.70 | 245,067 | -0.85(-3.77%) |
Nov 06, 2007 | 21.79 | 22.67 | 21.17 | 22.55 | 702,506 | +0.77(+3.54%) |
Nov 05, 2007 | 21.22 | 22.05 | 21.22 | 21.78 | 308,703 | +0.02(+0.09%) |
Nov 02, 2007 | 22.25 | 22.45 | 21.25 | 21.76 | 633,153 | -0.33(-1.49%) |