Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 12.68 | 15.88 | 12.68 | 15.44 | 26,300 | +2.43(+18.68%) |
Jan 30, 2008 | 12.88 | 13.77 | 12.47 | 13.01 | 37,300 | +0.21(+1.64%) |
Jan 29, 2008 | 12.30 | 12.80 | 12.13 | 12.80 | 37,250 | +0.49(+3.98%) |
Jan 28, 2008 | 12.25 | 12.55 | 12.00 | 12.31 | 21,700 | -0.35(-2.76%) |
Jan 25, 2008 | 13.05 | 13.13 | 12.15 | 12.66 | 17,300 | -0.23(-1.78%) |
Jan 24, 2008 | 11.75 | 12.89 | 11.75 | 12.89 | 29,939 | +1.26(+10.83%) |
Jan 23, 2008 | 11.81 | 12.04 | 11.05 | 11.63 | 26,591 | -0.39(-3.24%) |
Jan 22, 2008 | 12.29 | 12.74 | 11.89 | 12.02 | 24,600 | -0.52(-4.15%) |
Jan 21, 2008 | 12.93 | 13.17 | 12.29 | 12.54 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 12.93 | 13.17 | 12.29 | 12.54 | 17,244 | -0.59(-4.49%) |
Jan 17, 2008 | 12.66 | 13.38 | 12.36 | 13.13 | 37,900 | +0.17(+1.31%) |
Jan 16, 2008 | 13.64 | 13.64 | 12.80 | 12.96 | 26,000 | -0.54(-4.00%) |
Jan 15, 2008 | 14.30 | 14.48 | 13.50 | 13.50 | 20,900 | -0.95(-6.57%) |
Jan 14, 2008 | 14.18 | 14.76 | 14.18 | 14.45 | 15,300 | +0.26(+1.83%) |
Jan 11, 2008 | 13.85 | 14.32 | 13.75 | 14.19 | 24,500 | +0.08(+0.57%) |
Jan 10, 2008 | 14.30 | 14.30 | 13.54 | 14.11 | 13,700 | -0.19(-1.33%) |
Jan 09, 2008 | 14.43 | 14.68 | 13.92 | 14.30 | 26,000 | -0.09(-0.63%) |
Jan 08, 2008 | 15.33 | 15.33 | 14.26 | 14.39 | 26,800 | -0.74(-4.89%) |
Jan 07, 2008 | 15.02 | 15.25 | 14.68 | 15.13 | 24,866 | -0.41(-2.64%) |
Jan 04, 2008 | 15.97 | 15.97 | 15.30 | 15.54 | 39,500 | -0.26(-1.65%) |
Jan 03, 2008 | 15.82 | 16.94 | 15.39 | 15.80 | 26,800 | -0.24(-1.50%) |
Jan 02, 2008 | 16.88 | 16.88 | 15.58 | 16.04 | 59,400 | -0.76(-4.52%) |
Jan 01, 2008 | 16.96 | 17.20 | 16.79 | 16.80 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 16.96 | 17.20 | 16.79 | 16.80 | 21,900 | +0.00(+0.00%) |
Dec 28, 2007 | 16.96 | 17.29 | 16.52 | 16.80 | 31,300 | -0.21(-1.23%) |
Dec 27, 2007 | 17.45 | 18.04 | 16.95 | 17.01 | 33,492 | -0.94(-5.24%) |
Dec 26, 2007 | 17.57 | 18.50 | 17.57 | 17.95 | 52,860 | +0.10(+0.56%) |
Dec 24, 2007 | 17.29 | 18.20 | 17.02 | 17.85 | 26,500 | +0.83(+4.88%) |
Dec 21, 2007 | 16.01 | 17.44 | 16.01 | 17.02 | 68,550 | +1.09(+6.84%) |
Dec 20, 2007 | 16.00 | 16.25 | 15.50 | 15.93 | 24,440 | +0.39(+2.51%) |
Dec 19, 2007 | 16.00 | 16.43 | 15.21 | 15.54 | 36,575 | -0.05(-0.32%) |
Dec 18, 2007 | 15.02 | 16.10 | 14.42 | 15.59 | 86,350 | +0.57(+3.79%) |
Dec 17, 2007 | 16.56 | 17.30 | 14.70 | 15.02 | 113,390 | -2.04(-11.96%) |
Dec 14, 2007 | 17.10 | 19.20 | 16.36 | 17.06 | 194,500 | +0.36(+2.16%) |
Dec 13, 2007 | 15.70 | 16.70 | 15.39 | 16.70 | 20,100 | +1.00(+6.37%) |
Dec 12, 2007 | 16.76 | 17.03 | 15.40 | 15.70 | 72,100 | -0.40(-2.48%) |
Dec 11, 2007 | 17.24 | 17.94 | 16.00 | 16.10 | 118,300 | -0.73(-4.34%) |
Dec 10, 2007 | 20.40 | 21.70 | 16.54 | 16.83 | 234,400 | -3.22(-16.06%) |
Dec 07, 2007 | 20.25 | 20.27 | 19.91 | 20.05 | 32,000 | -0.05(-0.25%) |
Dec 06, 2007 | 20.10 | 20.69 | 19.66 | 20.10 | 52,600 | +0.20(+1.01%) |
Dec 05, 2007 | 19.65 | 20.20 | 19.65 | 19.90 | 34,000 | +0.53(+2.74%) |
Dec 04, 2007 | 19.79 | 20.00 | 19.20 | 19.37 | 19,100 | -0.63(-3.15%) |
Dec 03, 2007 | 20.72 | 20.72 | 19.25 | 20.00 | 31,300 | +0.45(+2.30%) |
Nov 30, 2007 | 20.00 | 20.80 | 19.12 | 19.55 | 63,145 | -0.66(-3.27%) |
Nov 29, 2007 | 18.90 | 20.51 | 18.79 | 20.21 | 54,300 | +0.36(+1.81%) |
Nov 28, 2007 | 18.05 | 20.35 | 18.05 | 19.85 | 61,500 | +1.90(+10.58%) |
Nov 27, 2007 | 17.98 | 18.31 | 17.39 | 17.95 | 20,400 | +0.13(+0.73%) |
Nov 26, 2007 | 18.50 | 18.50 | 17.65 | 17.82 | 34,600 | +0.12(+0.68%) |
Nov 23, 2007 | 17.28 | 18.04 | 17.19 | 17.70 | 19,700 | +0.11(+0.63%) |
Nov 21, 2007 | 17.00 | 17.65 | 17.00 | 17.59 | 30,400 | +0.09(+0.51%) |
Nov 20, 2007 | 16.85 | 17.75 | 16.85 | 17.50 | 53,600 | +0.03(+0.16%) |
Nov 19, 2007 | 17.70 | 18.70 | 16.50 | 17.47 | 58,000 | -0.63(-3.47%) |
Nov 16, 2007 | 18.40 | 18.90 | 17.92 | 18.10 | 45,356 | +0.05(+0.28%) |
Nov 15, 2007 | 18.80 | 19.16 | 17.95 | 18.05 | 19,800 | -1.16(-6.04%) |
Nov 14, 2007 | 19.35 | 20.38 | 19.09 | 19.21 | 57,100 | +0.64(+3.45%) |
Nov 13, 2007 | 17.70 | 19.10 | 17.70 | 18.57 | 33,400 | +0.85(+4.80%) |
Nov 12, 2007 | 18.11 | 18.21 | 17.19 | 17.72 | 34,440 | -0.65(-3.54%) |
Nov 09, 2007 | 18.20 | 18.62 | 16.50 | 18.37 | 132,900 | -0.83(-4.32%) |
Nov 08, 2007 | 21.85 | 22.05 | 18.00 | 19.20 | 55,400 | -2.65(-12.13%) |
Nov 07, 2007 | 21.50 | 22.00 | 21.11 | 21.85 | 22,700 | +0.02(+0.09%) |
Nov 06, 2007 | 21.40 | 22.20 | 21.40 | 21.83 | 26,800 | +0.60(+2.83%) |
Nov 05, 2007 | 21.60 | 21.67 | 20.42 | 21.23 | 19,400 | -0.37(-1.71%) |
Nov 02, 2007 | 20.75 | 21.85 | 20.41 | 21.60 | 29,700 | +0.24(+1.12%) |