Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 15.96 | 17.54 | 15.50 | 17.15 | 1,538,716 | +0.90(+5.54%) |
Jan 30, 2008 | 15.71 | 17.93 | 15.71 | 16.25 | 2,729,213 | +0.54(+3.44%) |
Jan 29, 2008 | 17.15 | 17.78 | 15.59 | 15.71 | 1,165,572 | -0.73(-4.44%) |
Jan 28, 2008 | 17.40 | 17.45 | 15.39 | 16.44 | 1,802,676 | -1.56(-8.67%) |
Jan 25, 2008 | 16.40 | 18.38 | 16.01 | 18.00 | 3,423,701 | +3.01(+20.08%) |
Jan 24, 2008 | 12.27 | 15.29 | 11.96 | 14.99 | 2,417,881 | +3.32(+28.45%) |
Jan 23, 2008 | 11.20 | 12.00 | 10.50 | 11.67 | 1,545,187 | -0.53(-4.34%) |
Jan 22, 2008 | 10.61 | 12.64 | 10.02 | 12.20 | 1,052,513 | -0.48(-3.79%) |
Jan 21, 2008 | 13.75 | 13.75 | 12.33 | 12.68 | 879,018 | +0.00(+0.00%) |
Jan 18, 2008 | 13.75 | 13.75 | 12.33 | 12.68 | 878,674 | -0.26(-2.01%) |
Jan 17, 2008 | 14.50 | 15.07 | 12.86 | 12.94 | 662,881 | -1.51(-10.45%) |
Jan 16, 2008 | 15.50 | 15.64 | 13.80 | 14.45 | 1,130,295 | -1.77(-10.91%) |
Jan 15, 2008 | 17.33 | 17.50 | 16.00 | 16.22 | 892,281 | -1.78(-9.89%) |
Jan 14, 2008 | 18.66 | 18.70 | 17.61 | 18.00 | 413,611 | -0.13(-0.72%) |
Jan 11, 2008 | 18.82 | 18.84 | 17.60 | 18.13 | 704,269 | -1.22(-6.30%) |
Jan 10, 2008 | 18.25 | 19.97 | 17.60 | 19.35 | 1,207,530 | +1.36(+7.56%) |
Jan 09, 2008 | 18.29 | 18.89 | 17.52 | 17.99 | 691,093 | +0.38(+2.17%) |
Jan 08, 2008 | 18.21 | 19.50 | 17.50 | 17.61 | 846,149 | -0.54(-2.99%) |
Jan 07, 2008 | 19.50 | 19.50 | 17.11 | 18.15 | 869,273 | -0.45(-2.42%) |
Jan 04, 2008 | 19.65 | 19.70 | 18.52 | 18.60 | 824,896 | -1.74(-8.55%) |
Jan 03, 2008 | 20.75 | 21.19 | 20.11 | 20.34 | 525,009 | -0.31(-1.50%) |
Jan 02, 2008 | 22.25 | 22.43 | 20.25 | 20.65 | 691,641 | -1.25(-5.71%) |
Jan 01, 2008 | 22.28 | 22.91 | 21.82 | 21.90 | 548,989 | +0.00(+0.00%) |
Dec 31, 2007 | 22.28 | 22.91 | 21.82 | 21.90 | 548,989 | -1.26(-5.44%) |
Dec 28, 2007 | 24.14 | 24.70 | 22.83 | 23.16 | 614,067 | -0.24(-1.03%) |
Dec 27, 2007 | 23.87 | 26.00 | 23.10 | 23.40 | 1,671,689 | -0.35(-1.47%) |
Dec 26, 2007 | 22.00 | 23.98 | 21.51 | 23.75 | 819,300 | +1.96(+8.99%) |
Dec 24, 2007 | 21.72 | 21.88 | 21.20 | 21.79 | 277,370 | +0.79(+3.76%) |
Dec 21, 2007 | 20.79 | 21.38 | 20.27 | 21.00 | 523,325 | +0.50(+2.44%) |
Dec 20, 2007 | 20.80 | 20.96 | 19.65 | 20.50 | 513,167 | -0.10(-0.49%) |
Dec 19, 2007 | 19.83 | 21.79 | 19.61 | 20.60 | 898,524 | +0.44(+2.18%) |
Dec 18, 2007 | 20.17 | 20.73 | 19.30 | 20.16 | 446,412 | -0.01(-0.05%) |
Dec 17, 2007 | 22.42 | 22.42 | 19.62 | 20.17 | 762,861 | -1.63(-7.48%) |
Dec 14, 2007 | 21.23 | 23.00 | 20.91 | 21.80 | 716,483 | +0.37(+1.73%) |
Dec 13, 2007 | 21.81 | 22.35 | 20.96 | 21.43 | 910,747 | -1.62(-7.03%) |
Dec 12, 2007 | 24.20 | 24.49 | 22.14 | 23.05 | 981,165 | +0.20(+0.88%) |
Dec 11, 2007 | 24.95 | 26.44 | 22.06 | 22.85 | 1,154,770 | -2.85(-11.09%) |
Dec 10, 2007 | 25.94 | 26.79 | 25.21 | 25.70 | 927,536 | +0.27(+1.06%) |
Dec 07, 2007 | 26.20 | 26.50 | 25.01 | 25.43 | 981,767 | -0.26(-1.01%) |
Dec 06, 2007 | 26.53 | 27.74 | 24.76 | 25.69 | 1,841,358 | -0.31(-1.19%) |
Dec 05, 2007 | 25.32 | 27.09 | 24.52 | 26.00 | 2,417,593 | +2.62(+11.21%) |
Dec 04, 2007 | 23.75 | 24.61 | 22.50 | 23.38 | 1,087,251 | -0.66(-2.75%) |
Dec 03, 2007 | 23.51 | 26.26 | 22.05 | 24.04 | 3,216,611 | +0.60(+2.56%) |
Nov 30, 2007 | 20.80 | 23.45 | 20.30 | 23.44 | 3,198,299 | +4.36(+22.85%) |
Nov 29, 2007 | 20.25 | 20.35 | 18.56 | 19.08 | 1,717,983 | -1.28(-6.29%) |
Nov 28, 2007 | 19.10 | 21.21 | 18.16 | 20.36 | 3,519,826 | +3.37(+19.84%) |
Nov 27, 2007 | 19.90 | 19.92 | 16.55 | 16.99 | 2,693,718 | -2.25(-11.69%) |
Nov 26, 2007 | 21.67 | 22.60 | 19.06 | 19.24 | 1,871,682 | -2.74(-12.47%) |
Nov 23, 2007 | 23.55 | 24.74 | 21.54 | 21.98 | 534,862 | -1.31(-5.62%) |
Nov 21, 2007 | 23.14 | 26.52 | 22.22 | 23.29 | 3,334,195 | -6.31(-21.32%) |
Nov 20, 2007 | 28.50 | 30.15 | 27.31 | 29.60 | 993,650 | +2.35(+8.62%) |
Nov 19, 2007 | 28.60 | 28.80 | 26.90 | 27.25 | 492,642 | -1.55(-5.38%) |
Nov 16, 2007 | 28.25 | 29.15 | 27.32 | 28.80 | 509,968 | +0.80(+2.86%) |
Nov 15, 2007 | 29.25 | 29.89 | 27.20 | 28.00 | 737,128 | -2.30(-7.59%) |
Nov 14, 2007 | 32.00 | 32.50 | 29.05 | 30.30 | 1,419,833 | +1.10(+3.77%) |
Nov 13, 2007 | 26.75 | 29.25 | 25.31 | 29.20 | 1,955,049 | +4.33(+17.41%) |
Nov 12, 2007 | 31.05 | 32.92 | 23.53 | 24.87 | 2,238,752 | -7.58(-23.36%) |
Nov 09, 2007 | 31.26 | 33.79 | 31.00 | 32.45 | 868,900 | -0.95(-2.84%) |
Nov 08, 2007 | 38.20 | 39.25 | 30.75 | 33.40 | 2,085,467 | -3.89(-10.43%) |
Nov 07, 2007 | 35.78 | 39.99 | 34.95 | 37.29 | 3,545,887 | +3.25(+9.55%) |
Nov 06, 2007 | 33.93 | 34.25 | 32.51 | 34.04 | 549,060 | +0.92(+2.78%) |
Nov 05, 2007 | 31.55 | 34.15 | 30.42 | 33.12 | 662,144 | -0.53(-1.58%) |
Nov 02, 2007 | 34.69 | 35.22 | 32.80 | 33.65 | 743,753 | -1.04(-3.00%) |