Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 10.20 | 10.70 | 10.00 | 10.40 | 808,350 | -0.08(-0.76%) |
Jan 30, 2008 | 11.03 | 11.25 | 10.36 | 10.48 | 500,102 | -0.52(-4.73%) |
Jan 29, 2008 | 11.79 | 11.79 | 10.96 | 11.00 | 491,764 | -0.50(-4.35%) |
Jan 28, 2008 | 12.05 | 12.05 | 11.25 | 11.50 | 324,535 | -0.57(-4.72%) |
Jan 25, 2008 | 14.65 | 14.65 | 11.51 | 12.07 | 618,257 | -0.59(-4.66%) |
Jan 24, 2008 | 11.55 | 12.75 | 11.55 | 12.66 | 402,610 | +1.49(+13.34%) |
Jan 23, 2008 | 11.35 | 11.48 | 10.40 | 11.17 | 234,166 | -0.29(-2.53%) |
Jan 22, 2008 | 9.810 | 11.89 | 9.810 | 11.46 | 404,543 | +1.24(+12.13%) |
Jan 21, 2008 | 10.55 | 11.18 | 9.850 | 10.22 | 335,904 | -1.70(-14.26%) |
Jan 18, 2008 | 12.88 | 13.20 | 10.65 | 11.92 | 479,020 | -0.82(-6.44%) |
Jan 17, 2008 | 13.46 | 13.65 | 12.35 | 12.74 | 217,744 | -0.41(-3.12%) |
Jan 16, 2008 | 13.25 | 13.55 | 12.91 | 13.15 | 222,749 | -0.60(-4.36%) |
Jan 15, 2008 | 14.07 | 14.41 | 13.33 | 13.75 | 327,110 | -0.49(-3.44%) |
Jan 14, 2008 | 13.22 | 14.60 | 13.22 | 14.24 | 556,285 | +1.24(+9.54%) |
Jan 11, 2008 | 13.00 | 13.85 | 13.00 | 13.00 | 451,140 | -0.35(-2.62%) |
Jan 10, 2008 | 13.80 | 13.85 | 13.07 | 13.35 | 914,958 | -0.81(-5.72%) |
Jan 09, 2008 | 15.09 | 15.26 | 13.81 | 14.16 | 922,181 | -0.95(-6.29%) |
Jan 08, 2008 | 16.23 | 16.35 | 15.07 | 15.11 | 222,568 | -0.95(-5.92%) |
Jan 07, 2008 | 17.34 | 17.34 | 15.74 | 16.06 | 523,445 | -1.28(-7.38%) |
Jan 04, 2008 | 18.08 | 18.08 | 17.09 | 17.34 | 79,520 | -0.66(-3.67%) |
Jan 03, 2008 | 18.30 | 18.30 | 17.86 | 18.00 | 78,747 | +0.00(+0.00%) |
Jan 02, 2008 | 18.94 | 18.95 | 17.87 | 18.00 | 129,783 | -18.68(-50.93%) |
Jan 01, 2008 | 36.68 | 36.68 | 36.68 | 36.68 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 35.82 | 36.68 | 35.15 | 36.68 | 17,547 | +0.68(+1.89%) |
Dec 28, 2007 | 35.87 | 36.04 | 34.73 | 36.00 | 53,276 | +0.13(+0.36%) |
Dec 27, 2007 | 36.95 | 36.95 | 35.29 | 35.87 | 23,340 | -1.11(-3.00%) |
Dec 26, 2007 | 34.21 | 37.55 | 36.98 | 36.98 | 54,285 | +0.00(+0.00%) |
Dec 24, 2007 | 34.21 | 37.55 | 36.98 | 36.98 | 54,285 | +2.79(+8.16%) |
Dec 21, 2007 | 34.70 | 34.84 | 33.99 | 34.19 | 140,198 | -0.54(-1.55%) |
Dec 20, 2007 | 34.55 | 35.00 | 34.20 | 34.73 | 33,213 | +0.42(+1.22%) |
Dec 19, 2007 | 33.01 | 34.80 | 32.75 | 34.31 | 72,445 | +1.36(+4.13%) |
Dec 18, 2007 | 33.35 | 33.71 | 31.55 | 32.95 | 215,065 | -0.62(-1.85%) |
Dec 17, 2007 | 35.36 | 35.89 | 33.52 | 33.57 | 63,482 | -2.43(-6.75%) |
Dec 14, 2007 | 35.40 | 36.26 | 35.40 | 36.00 | 65,449 | +0.16(+0.45%) |
Dec 13, 2007 | 35.65 | 36.78 | 35.28 | 35.84 | 83,383 | +0.24(+0.67%) |
Dec 12, 2007 | 35.81 | 36.64 | 35.56 | 35.60 | 41,252 | +0.09(+0.25%) |
Dec 11, 2007 | 36.98 | 36.98 | 35.23 | 35.51 | 55,710 | -1.17(-3.19%) |
Dec 10, 2007 | 37.00 | 37.25 | 36.51 | 36.68 | 45,602 | +0.00(+0.00%) |
Dec 07, 2007 | 37.14 | 38.01 | 36.50 | 36.68 | 87,340 | -0.92(-2.45%) |
Dec 06, 2007 | 36.56 | 37.99 | 36.00 | 37.60 | 85,230 | +1.24(+3.41%) |
Dec 05, 2007 | 35.35 | 36.39 | 35.35 | 36.36 | 133,111 | +1.35(+3.86%) |
Dec 04, 2007 | 36.52 | 36.56 | 34.07 | 35.01 | 181,513 | -2.22(-5.96%) |
Dec 03, 2007 | 38.13 | 38.33 | 36.62 | 37.23 | 125,705 | -1.25(-3.25%) |
Nov 30, 2007 | 39.00 | 39.35 | 38.16 | 38.48 | 120,846 | +0.33(+0.87%) |
Nov 29, 2007 | 36.20 | 38.44 | 35.75 | 38.15 | 169,718 | +2.15(+5.97%) |
Nov 28, 2007 | 33.98 | 36.44 | 33.81 | 36.00 | 94,253 | +2.41(+7.17%) |
Nov 27, 2007 | 32.44 | 33.59 | 32.44 | 33.59 | 80,468 | +0.65(+1.97%) |
Nov 26, 2007 | 33.58 | 34.24 | 32.36 | 32.94 | 117,709 | -0.76(-2.26%) |
Nov 23, 2007 | 33.41 | 33.93 | 33.41 | 33.70 | 47,606 | -0.49(-1.43%) |
Nov 21, 2007 | 35.65 | 35.87 | 33.90 | 34.19 | 142,324 | -1.46(-4.10%) |
Nov 20, 2007 | 35.75 | 36.34 | 35.40 | 35.65 | 192,332 | +0.09(+0.25%) |
Nov 19, 2007 | 36.00 | 36.21 | 35.00 | 35.56 | 204,212 | -0.44(-1.22%) |
Nov 16, 2007 | 36.65 | 37.21 | 32.01 | 36.00 | 349,328 | -0.54(-1.48%) |
Nov 15, 2007 | 37.90 | 38.08 | 36.50 | 36.54 | 325,516 | -1.81(-4.72%) |
Nov 14, 2007 | 37.99 | 38.94 | 37.05 | 38.35 | 70,091 | +1.00(+2.68%) |
Nov 13, 2007 | 36.55 | 37.84 | 36.49 | 37.35 | 204,546 | +0.64(+1.74%) |
Nov 12, 2007 | 39.00 | 39.00 | 35.23 | 36.71 | 166,123 | -2.07(-5.34%) |
Nov 09, 2007 | 38.50 | 39.05 | 37.90 | 38.78 | 166,538 | +0.38(+0.99%) |
Nov 08, 2007 | 38.30 | 38.80 | 37.90 | 38.40 | 181,434 | +0.07(+0.18%) |
Nov 07, 2007 | 38.47 | 38.84 | 37.91 | 38.33 | 170,220 | -0.09(-0.23%) |
Nov 06, 2007 | 39.10 | 40.50 | 37.76 | 38.42 | 279,721 | -0.45(-1.16%) |
Nov 05, 2007 | 40.00 | 40.65 | 38.84 | 38.87 | 243,655 | -0.96(-2.41%) |
Nov 02, 2007 | 38.70 | 40.19 | 38.70 | 39.83 | 137,327 | +1.36(+3.54%) |