Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 14.64 | 16.79 | 14.64 | 16.36 | 3,090,437 | +1.12(+7.35%) |
Jan 30, 2008 | 16.04 | 16.30 | 15.11 | 15.24 | 2,613,808 | -0.68(-4.24%) |
Jan 29, 2008 | 14.99 | 16.54 | 14.99 | 15.92 | 2,129,523 | +0.69(+4.55%) |
Jan 28, 2008 | 15.78 | 15.78 | 14.68 | 15.23 | 1,155,327 | -0.33(-2.11%) |
Jan 25, 2008 | 15.32 | 15.82 | 14.55 | 15.56 | 2,152,650 | +0.68(+4.54%) |
Jan 24, 2008 | 14.30 | 15.31 | 13.89 | 14.88 | 5,232,326 | +0.57(+3.98%) |
Jan 23, 2008 | 11.72 | 15.02 | 9.244 | 14.31 | 13,134,457 | +0.04(+0.31%) |
Jan 22, 2008 | 11.59 | 14.44 | 11.20 | 14.27 | 3,352,028 | +1.72(+13.75%) |
Jan 21, 2008 | 12.01 | 12.66 | 11.05 | 12.54 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 12.01 | 12.66 | 11.05 | 12.54 | 4,262,527 | +0.55(+4.60%) |
Jan 17, 2008 | 13.62 | 13.62 | 10.34 | 11.99 | 7,275,521 | -2.03(-14.46%) |
Jan 16, 2008 | 14.81 | 15.32 | 13.87 | 14.02 | 3,664,790 | -1.08(-7.18%) |
Jan 15, 2008 | 15.73 | 15.73 | 14.94 | 15.10 | 1,979,892 | -0.81(-5.08%) |
Jan 14, 2008 | 16.10 | 16.10 | 14.96 | 15.91 | 2,305,662 | +0.04(+0.28%) |
Jan 11, 2008 | 15.80 | 17.52 | 14.04 | 15.87 | 5,621,347 | +0.02(+0.11%) |
Jan 10, 2008 | 13.85 | 16.36 | 13.56 | 15.85 | 4,542,076 | +1.67(+11.79%) |
Jan 09, 2008 | 14.87 | 15.11 | 12.44 | 14.18 | 6,593,555 | -0.50(-3.39%) |
Jan 08, 2008 | 17.46 | 17.46 | 13.96 | 14.68 | 9,782,739 | -2.66(-15.33%) |
Jan 07, 2008 | 17.51 | 18.16 | 17.07 | 17.33 | 2,552,913 | -0.11(-0.61%) |
Jan 04, 2008 | 18.30 | 18.30 | 17.08 | 17.44 | 2,580,780 | -1.04(-5.63%) |
Jan 03, 2008 | 19.56 | 19.61 | 18.06 | 18.48 | 3,048,965 | -0.91(-4.68%) |
Jan 02, 2008 | 19.64 | 20.20 | 19.21 | 19.39 | 1,802,528 | -0.55(-2.76%) |
Jan 01, 2008 | 19.47 | 20.53 | 18.75 | 19.94 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 19.47 | 20.53 | 18.75 | 19.94 | 1,779,685 | +0.52(+2.65%) |
Dec 28, 2007 | 20.54 | 20.54 | 19.38 | 19.42 | 1,745,235 | -0.91(-4.46%) |
Dec 27, 2007 | 21.55 | 21.79 | 20.27 | 20.33 | 1,750,240 | -1.06(-4.95%) |
Dec 26, 2007 | 21.55 | 21.55 | 20.82 | 21.39 | 1,316,120 | +0.36(+1.73%) |
Dec 24, 2007 | 20.92 | 21.25 | 20.67 | 21.02 | 855,294 | +0.16(+0.77%) |
Dec 21, 2007 | 21.46 | 21.51 | 19.94 | 20.86 | 2,840,679 | +0.23(+1.12%) |
Dec 20, 2007 | 21.41 | 21.78 | 19.35 | 20.63 | 3,067,087 | -1.12(-5.15%) |
Dec 19, 2007 | 21.02 | 23.43 | 20.96 | 21.75 | 2,710,476 | +0.69(+3.29%) |
Dec 18, 2007 | 20.59 | 21.26 | 20.11 | 21.06 | 1,871,788 | +0.92(+4.55%) |
Dec 17, 2007 | 20.66 | 21.02 | 19.89 | 20.14 | 1,732,737 | -0.36(-1.73%) |
Dec 14, 2007 | 20.82 | 21.75 | 20.16 | 20.50 | 1,914,585 | -0.23(-1.11%) |
Dec 13, 2007 | 21.99 | 22.36 | 19.74 | 20.73 | 4,671,373 | -1.60(-7.17%) |
Dec 12, 2007 | 23.84 | 24.24 | 20.08 | 22.33 | 5,703,877 | -1.02(-4.38%) |
Dec 11, 2007 | 27.43 | 27.43 | 22.76 | 23.35 | 4,651,330 | -3.31(-12.40%) |
Dec 10, 2007 | 23.97 | 29.10 | 23.78 | 26.66 | 7,766,581 | +2.70(+11.28%) |
Dec 07, 2007 | 23.46 | 24.44 | 23.37 | 23.96 | 4,052,564 | +0.34(+1.43%) |
Dec 06, 2007 | 21.60 | 24.11 | 21.22 | 23.62 | 4,752,107 | +2.44(+11.50%) |
Dec 05, 2007 | 21.64 | 21.78 | 20.04 | 21.18 | 3,720,189 | +0.25(+1.19%) |
Dec 04, 2007 | 21.02 | 21.28 | 20.44 | 20.93 | 2,121,709 | -0.26(-1.22%) |
Dec 03, 2007 | 20.49 | 21.60 | 20.16 | 21.19 | 3,397,372 | +0.28(+1.36%) |
Nov 30, 2007 | 20.59 | 26.40 | 20.59 | 20.91 | 11,222,995 | +1.72(+8.94%) |
Nov 29, 2007 | 17.84 | 19.48 | 17.84 | 19.19 | 3,743,812 | +1.10(+6.09%) |
Nov 28, 2007 | 17.16 | 18.67 | 16.89 | 18.09 | 4,474,063 | +1.43(+8.59%) |
Nov 27, 2007 | 17.39 | 18.21 | 16.04 | 16.66 | 3,484,092 | -0.60(-3.50%) |
Nov 26, 2007 | 18.62 | 18.62 | 17.21 | 17.26 | 1,870,637 | -1.08(-5.86%) |
Nov 23, 2007 | 18.94 | 18.94 | 17.60 | 18.34 | 1,153,785 | +0.99(+5.69%) |
Nov 21, 2007 | 18.39 | 19.11 | 16.98 | 17.35 | 4,632,446 | -1.23(-6.60%) |
Nov 20, 2007 | 18.31 | 18.92 | 16.89 | 18.58 | 4,350,969 | -0.02(-0.10%) |
Nov 19, 2007 | 19.48 | 19.48 | 17.88 | 18.60 | 3,290,917 | -0.82(-4.21%) |
Nov 16, 2007 | 19.82 | 20.14 | 18.76 | 19.41 | 2,663,006 | -0.41(-2.06%) |
Nov 15, 2007 | 20.68 | 20.85 | 19.29 | 19.82 | 5,290,882 | -1.22(-5.79%) |
Nov 14, 2007 | 21.16 | 22.52 | 20.70 | 21.04 | 4,202,015 | +0.18(+0.85%) |
Nov 13, 2007 | 19.40 | 20.86 | 18.99 | 20.86 | 6,061,645 | +1.93(+10.19%) |
Nov 12, 2007 | 19.30 | 19.96 | 17.79 | 18.93 | 5,083,833 | +0.00(+0.00%) |
Nov 09, 2007 | 15.78 | 19.95 | 15.61 | 18.93 | 14,890,945 | +2.61(+16.01%) |
Nov 08, 2007 | 17.40 | 17.49 | 15.64 | 16.32 | 7,771,755 | -1.09(-6.28%) |
Nov 07, 2007 | 17.73 | 18.07 | 17.09 | 17.41 | 6,762,536 | -1.15(-6.18%) |
Nov 06, 2007 | 17.02 | 19.04 | 16.85 | 18.56 | 5,449,680 | +1.69(+10.01%) |
Nov 05, 2007 | 15.11 | 16.87 | 15.02 | 16.87 | 6,569,740 | +0.87(+5.44%) |
Nov 02, 2007 | 15.20 | 16.54 | 14.69 | 16.00 | 9,754,946 | +0.79(+5.20%) |