Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 14.72 | 16.88 | 14.72 | 16.45 | 3,073,658 | +1.13(+7.35%) |
Jan 30, 2008 | 16.13 | 16.39 | 15.19 | 15.33 | 2,599,616 | -0.68(-4.24%) |
Jan 29, 2008 | 15.07 | 16.63 | 15.07 | 16.01 | 2,117,961 | +0.70(+4.55%) |
Jan 28, 2008 | 15.86 | 15.86 | 14.76 | 15.31 | 1,149,054 | -0.33(-2.11%) |
Jan 25, 2008 | 15.41 | 15.91 | 14.63 | 15.64 | 2,140,962 | +0.68(+4.54%) |
Jan 24, 2008 | 14.38 | 15.39 | 13.97 | 14.96 | 5,203,916 | +0.57(+3.98%) |
Jan 23, 2008 | 11.79 | 15.10 | 9.295 | 14.39 | 13,063,141 | +0.04(+0.31%) |
Jan 22, 2008 | 11.65 | 14.52 | 11.26 | 14.34 | 3,333,827 | +1.73(+13.75%) |
Jan 21, 2008 | 12.07 | 12.73 | 11.11 | 12.61 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 12.07 | 12.73 | 11.11 | 12.61 | 4,239,383 | +0.55(+4.60%) |
Jan 17, 2008 | 13.69 | 13.69 | 10.39 | 12.06 | 7,236,017 | -2.04(-14.46%) |
Jan 16, 2008 | 14.89 | 15.40 | 13.94 | 14.09 | 3,644,892 | -1.09(-7.18%) |
Jan 15, 2008 | 15.82 | 15.82 | 15.02 | 15.18 | 1,969,142 | -0.81(-5.08%) |
Jan 14, 2008 | 16.19 | 16.19 | 15.04 | 16.00 | 2,293,143 | +0.04(+0.28%) |
Jan 11, 2008 | 15.89 | 17.62 | 14.12 | 15.95 | 5,590,825 | +0.02(+0.11%) |
Jan 10, 2008 | 13.92 | 16.45 | 13.64 | 15.94 | 4,517,414 | +1.68(+11.79%) |
Jan 09, 2008 | 14.95 | 15.19 | 12.51 | 14.26 | 6,557,755 | -0.50(-3.39%) |
Jan 08, 2008 | 17.55 | 17.55 | 14.04 | 14.76 | 9,729,622 | -2.67(-15.33%) |
Jan 07, 2008 | 17.61 | 18.26 | 17.16 | 17.43 | 2,539,052 | -0.11(-0.61%) |
Jan 04, 2008 | 18.40 | 18.40 | 17.17 | 17.54 | 2,566,767 | -1.05(-5.63%) |
Jan 03, 2008 | 19.66 | 19.72 | 18.16 | 18.58 | 3,032,410 | -0.91(-4.68%) |
Jan 02, 2008 | 19.75 | 20.31 | 19.31 | 19.49 | 1,792,741 | -0.55(-2.76%) |
Jan 01, 2008 | 19.57 | 20.65 | 18.85 | 20.05 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 19.57 | 20.65 | 18.85 | 20.05 | 1,770,022 | +0.52(+2.65%) |
Dec 28, 2007 | 20.65 | 20.65 | 19.48 | 19.53 | 1,735,759 | -0.91(-4.46%) |
Dec 27, 2007 | 21.66 | 21.91 | 20.38 | 20.44 | 1,740,737 | -1.06(-4.95%) |
Dec 26, 2007 | 21.66 | 21.66 | 20.93 | 21.50 | 1,308,974 | +0.37(+1.73%) |
Dec 24, 2007 | 21.04 | 21.37 | 20.78 | 21.14 | 850,650 | +0.16(+0.77%) |
Dec 21, 2007 | 21.57 | 21.63 | 20.05 | 20.98 | 2,825,255 | +0.23(+1.12%) |
Dec 20, 2007 | 21.53 | 21.90 | 19.46 | 20.74 | 3,050,434 | -1.13(-5.15%) |
Dec 19, 2007 | 21.14 | 23.56 | 21.07 | 21.87 | 2,695,759 | +0.70(+3.29%) |
Dec 18, 2007 | 20.70 | 21.38 | 20.22 | 21.17 | 1,861,625 | +0.92(+4.55%) |
Dec 17, 2007 | 20.77 | 21.14 | 20.00 | 20.25 | 1,723,329 | -0.36(-1.73%) |
Dec 14, 2007 | 20.93 | 21.87 | 20.27 | 20.61 | 1,904,189 | -0.23(-1.12%) |
Dec 13, 2007 | 22.11 | 22.49 | 19.85 | 20.84 | 4,646,009 | -1.61(-7.17%) |
Dec 12, 2007 | 23.97 | 24.37 | 20.19 | 22.45 | 5,672,907 | -1.03(-4.38%) |
Dec 11, 2007 | 27.58 | 27.58 | 22.88 | 23.48 | 4,626,075 | -3.32(-12.40%) |
Dec 10, 2007 | 24.10 | 29.26 | 23.91 | 26.80 | 7,724,412 | +2.72(+11.28%) |
Dec 07, 2007 | 23.59 | 24.58 | 23.50 | 24.09 | 4,030,560 | +0.34(+1.43%) |
Dec 06, 2007 | 21.72 | 24.24 | 21.33 | 23.75 | 4,726,305 | +2.45(+11.50%) |
Dec 05, 2007 | 21.76 | 21.90 | 20.15 | 21.30 | 3,699,990 | +0.25(+1.19%) |
Dec 04, 2007 | 21.14 | 21.40 | 20.56 | 21.05 | 2,110,189 | -0.26(-1.22%) |
Dec 03, 2007 | 20.60 | 21.72 | 20.27 | 21.31 | 3,378,926 | +0.29(+1.36%) |
Nov 30, 2007 | 20.70 | 26.54 | 20.70 | 21.02 | 11,162,058 | +1.73(+8.94%) |
Nov 29, 2007 | 17.94 | 19.58 | 17.94 | 19.30 | 3,723,484 | +1.11(+6.09%) |
Nov 28, 2007 | 17.25 | 18.77 | 16.98 | 18.19 | 4,449,770 | +1.44(+8.59%) |
Nov 27, 2007 | 17.48 | 18.31 | 16.13 | 16.75 | 3,465,175 | -0.61(-3.50%) |
Nov 26, 2007 | 18.72 | 18.72 | 17.30 | 17.36 | 1,860,480 | -1.08(-5.87%) |
Nov 23, 2007 | 19.05 | 19.05 | 17.70 | 18.44 | 1,147,521 | +0.99(+5.69%) |
Nov 21, 2007 | 18.49 | 19.22 | 17.07 | 17.45 | 4,607,293 | -1.23(-6.60%) |
Nov 20, 2007 | 18.41 | 19.03 | 16.98 | 18.68 | 4,327,345 | -0.02(-0.10%) |
Nov 19, 2007 | 19.58 | 19.58 | 17.98 | 18.70 | 3,273,049 | -0.82(-4.21%) |
Nov 16, 2007 | 19.93 | 20.25 | 18.86 | 19.52 | 2,648,547 | -0.41(-2.06%) |
Nov 15, 2007 | 20.80 | 20.97 | 19.39 | 19.93 | 5,262,154 | -1.22(-5.79%) |
Nov 14, 2007 | 21.27 | 22.64 | 20.82 | 21.15 | 4,179,200 | +0.18(+0.85%) |
Nov 13, 2007 | 19.51 | 20.98 | 19.09 | 20.98 | 6,028,732 | +1.94(+10.19%) |
Nov 12, 2007 | 19.40 | 20.06 | 17.88 | 19.04 | 5,056,229 | +0.00(+0.00%) |
Nov 09, 2007 | 15.86 | 20.06 | 15.69 | 19.04 | 14,810,093 | +2.63(+16.01%) |
Nov 08, 2007 | 17.50 | 17.59 | 15.72 | 16.41 | 7,729,557 | -1.10(-6.28%) |
Nov 07, 2007 | 17.83 | 18.17 | 17.19 | 17.51 | 6,725,818 | -1.15(-6.18%) |
Nov 06, 2007 | 17.11 | 19.14 | 16.95 | 18.66 | 5,420,090 | +1.70(+10.01%) |
Nov 05, 2007 | 15.19 | 16.96 | 15.10 | 16.96 | 6,534,069 | +0.88(+5.44%) |
Nov 02, 2007 | 15.28 | 16.63 | 14.77 | 16.09 | 9,701,980 | +0.80(+5.20%) |