Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 18.16 | 19.26 | 17.65 | 19.11 | 3,486,928 | +0.64(+3.45%) |
Jan 30, 2008 | 18.72 | 18.90 | 17.86 | 18.47 | 5,129,733 | -0.32(-1.69%) |
Jan 29, 2008 | 18.55 | 19.39 | 18.39 | 18.79 | 2,820,934 | +0.00(+0.02%) |
Jan 28, 2008 | 18.30 | 18.88 | 18.01 | 18.78 | 2,213,994 | +0.38(+2.05%) |
Jan 25, 2008 | 18.32 | 18.75 | 18.15 | 18.41 | 4,558,656 | +0.25(+1.39%) |
Jan 24, 2008 | 18.10 | 18.56 | 17.86 | 18.15 | 4,047,927 | +0.11(+0.63%) |
Jan 23, 2008 | 17.09 | 18.16 | 16.62 | 18.04 | 6,772,414 | +0.56(+3.20%) |
Jan 22, 2008 | 16.19 | 17.67 | 15.86 | 17.48 | 5,716,093 | +0.59(+3.46%) |
Jan 21, 2008 | 17.17 | 17.50 | 16.65 | 16.90 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 17.17 | 17.50 | 16.65 | 16.90 | 4,529,166 | +0.12(+0.74%) |
Jan 17, 2008 | 16.80 | 17.68 | 16.48 | 16.77 | 7,921,900 | +1.05(+6.68%) |
Jan 16, 2008 | 15.84 | 15.97 | 15.22 | 15.72 | 3,740,717 | -0.21(-1.33%) |
Jan 15, 2008 | 16.08 | 16.25 | 15.68 | 15.93 | 3,561,752 | -0.28(-1.70%) |
Jan 14, 2008 | 16.33 | 16.67 | 16.08 | 16.21 | 4,718,093 | +0.26(+1.61%) |
Jan 11, 2008 | 16.69 | 16.80 | 15.79 | 15.95 | 4,512,143 | -0.91(-5.40%) |
Jan 10, 2008 | 16.65 | 17.10 | 16.49 | 16.86 | 2,641,748 | -0.05(-0.29%) |
Jan 09, 2008 | 16.65 | 16.99 | 16.30 | 16.91 | 4,091,651 | +0.30(+1.80%) |
Jan 08, 2008 | 16.47 | 16.87 | 16.22 | 16.61 | 4,296,284 | +0.16(+0.99%) |
Jan 07, 2008 | 16.91 | 16.94 | 16.13 | 16.45 | 2,049,249 | +0.01(+0.07%) |
Jan 04, 2008 | 17.00 | 17.13 | 16.31 | 16.44 | 4,669,080 | -0.76(-4.39%) |
Jan 03, 2008 | 17.62 | 17.98 | 17.17 | 17.19 | 2,375,560 | -0.43(-2.42%) |
Jan 02, 2008 | 18.15 | 18.28 | 17.47 | 17.62 | 1,752,072 | -0.66(-3.59%) |
Jan 01, 2008 | 18.30 | 18.70 | 18.28 | 18.28 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 18.30 | 18.70 | 18.28 | 18.28 | 1,134,940 | -0.32(-1.75%) |
Dec 28, 2007 | 18.77 | 18.97 | 18.58 | 18.60 | 784,260 | +0.11(+0.57%) |
Dec 27, 2007 | 18.92 | 18.96 | 18.33 | 18.50 | 1,465,492 | -0.49(-2.57%) |
Dec 26, 2007 | 19.12 | 19.31 | 18.87 | 18.98 | 1,672,215 | -0.22(-1.14%) |
Dec 24, 2007 | 18.16 | 19.26 | 18.16 | 19.20 | 842,538 | +0.41(+2.19%) |
Dec 21, 2007 | 18.20 | 18.79 | 17.98 | 18.79 | 3,137,644 | +0.69(+3.82%) |
Dec 20, 2007 | 18.11 | 18.26 | 17.84 | 18.10 | 2,333,084 | +0.16(+0.88%) |
Dec 19, 2007 | 18.02 | 18.34 | 17.91 | 17.94 | 1,897,508 | -0.15(-0.86%) |
Dec 18, 2007 | 18.45 | 18.51 | 17.90 | 18.10 | 2,586,948 | +8.94(+97.61%) |
Dec 17, 2007 | 9.156 | 9.185 | 9.053 | 9.158 | 3,311,985 | -0.02(-0.19%) |
Dec 14, 2007 | 9.142 | 9.343 | 9.092 | 9.175 | 3,974,012 | +0.04(+0.49%) |
Dec 13, 2007 | 9.174 | 9.220 | 9.072 | 9.130 | 1,800,494 | -0.07(-0.73%) |
Dec 12, 2007 | 9.373 | 9.543 | 9.176 | 9.197 | 2,292,923 | +0.01(+0.10%) |
Dec 11, 2007 | 9.585 | 9.677 | 9.181 | 9.188 | 2,459,522 | -0.35(-3.72%) |
Dec 10, 2007 | 9.429 | 9.549 | 9.394 | 9.543 | 3,370,653 | +0.20(+2.12%) |
Dec 07, 2007 | 9.467 | 9.467 | 9.326 | 9.344 | 2,109,786 | -0.09(-1.00%) |
Dec 06, 2007 | 9.180 | 9.452 | 9.180 | 9.439 | 4,190,199 | +0.23(+2.47%) |
Dec 05, 2007 | 9.209 | 9.305 | 9.058 | 9.211 | 4,099,891 | +0.14(+1.50%) |
Dec 04, 2007 | 8.904 | 9.223 | 8.881 | 9.075 | 3,105,259 | -0.09(-1.03%) |
Dec 03, 2007 | 9.132 | 9.268 | 9.045 | 9.170 | 3,223,389 | +0.05(+0.56%) |
Nov 30, 2007 | 9.305 | 9.419 | 9.108 | 9.119 | 2,497,662 | -0.10(-1.09%) |
Nov 29, 2007 | 9.278 | 9.336 | 9.144 | 9.219 | 1,383,069 | -0.12(-1.25%) |
Nov 28, 2007 | 9.086 | 9.357 | 8.999 | 9.336 | 1,927,279 | +0.34(+3.74%) |
Nov 27, 2007 | 8.789 | 9.024 | 8.672 | 8.999 | 4,454,819 | +0.18(+2.04%) |
Nov 26, 2007 | 8.897 | 9.087 | 8.803 | 8.819 | 2,936,223 | -0.10(-1.12%) |
Nov 23, 2007 | 8.966 | 9.058 | 8.848 | 8.919 | 1,220,464 | +0.03(+0.29%) |
Nov 21, 2007 | 9.028 | 9.047 | 8.893 | 8.893 | 2,596,563 | -0.18(-1.97%) |
Nov 20, 2007 | 9.050 | 9.217 | 8.953 | 9.072 | 3,468,122 | +0.09(+0.98%) |
Nov 19, 2007 | 9.310 | 9.310 | 8.951 | 8.984 | 2,990,732 | -0.37(-4.00%) |
Nov 16, 2007 | 9.487 | 9.487 | 9.169 | 9.359 | 3,600,395 | -0.08(-0.83%) |
Nov 15, 2007 | 9.532 | 9.769 | 9.407 | 9.437 | 3,920,536 | +0.02(+0.19%) |
Nov 14, 2007 | 9.526 | 9.530 | 9.333 | 9.419 | 3,468,652 | -0.02(-0.21%) |
Nov 13, 2007 | 9.402 | 9.512 | 9.298 | 9.439 | 2,248,320 | +0.08(+0.88%) |
Nov 12, 2007 | 9.292 | 9.506 | 9.292 | 9.357 | 2,539,458 | +0.08(+0.82%) |
Nov 09, 2007 | 9.458 | 9.541 | 9.238 | 9.280 | 2,051,632 | -0.31(-3.19%) |
Nov 08, 2007 | 9.560 | 9.651 | 9.287 | 9.586 | 1,941,205 | +0.07(+0.74%) |
Nov 07, 2007 | 9.698 | 9.722 | 9.493 | 9.515 | 2,419,263 | -0.28(-2.88%) |
Nov 06, 2007 | 9.762 | 9.907 | 9.595 | 9.797 | 4,428,385 | +0.03(+0.29%) |
Nov 05, 2007 | 9.015 | 9.845 | 9.015 | 9.769 | 1,886,924 | -0.02(-0.16%) |
Nov 02, 2007 | 9.907 | 9.960 | 9.640 | 9.785 | 2,633,802 | -0.10(-0.99%) |