Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 11.60 | 12.03 | 11.39 | 11.78 | 2,948,629 | -0.15(-1.26%) |
Jan 30, 2008 | 10.96 | 12.40 | 10.80 | 11.93 | 8,776,538 | -2.07(-14.79%) |
Jan 29, 2008 | 13.14 | 14.85 | 13.04 | 14.00 | 4,853,377 | +1.01(+7.78%) |
Jan 28, 2008 | 13.75 | 13.90 | 12.82 | 12.99 | 2,546,722 | -0.88(-6.34%) |
Jan 25, 2008 | 13.26 | 14.01 | 13.21 | 13.87 | 1,584,751 | +0.75(+5.72%) |
Jan 24, 2008 | 13.61 | 13.69 | 13.09 | 13.12 | 1,055,539 | -0.36(-2.67%) |
Jan 23, 2008 | 12.65 | 13.67 | 12.57 | 13.48 | 3,099,146 | +0.50(+3.85%) |
Jan 22, 2008 | 12.96 | 13.15 | 12.16 | 12.98 | 1,505,113 | -0.42(-3.13%) |
Jan 21, 2008 | 13.55 | 13.70 | 13.25 | 13.40 | 929,166 | +0.00(+0.00%) |
Jan 18, 2008 | 13.55 | 13.70 | 13.25 | 13.40 | 929,166 | -0.10(-0.74%) |
Jan 17, 2008 | 14.30 | 14.31 | 13.42 | 13.50 | 1,507,715 | -0.72(-5.06%) |
Jan 16, 2008 | 14.00 | 14.59 | 13.93 | 14.22 | 2,499,657 | +0.26(+1.86%) |
Jan 15, 2008 | 14.49 | 14.58 | 13.90 | 13.96 | 952,899 | -0.74(-5.03%) |
Jan 14, 2008 | 14.90 | 15.05 | 14.50 | 14.70 | 1,139,245 | -0.07(-0.47%) |
Jan 11, 2008 | 15.11 | 15.36 | 14.71 | 14.77 | 918,289 | -0.49(-3.21%) |
Jan 10, 2008 | 15.72 | 15.72 | 14.85 | 15.26 | 1,815,168 | -0.67(-4.21%) |
Jan 09, 2008 | 15.43 | 15.97 | 15.29 | 15.93 | 1,584,134 | +0.59(+3.85%) |
Jan 08, 2008 | 16.19 | 16.45 | 15.33 | 15.34 | 1,075,568 | -0.80(-4.96%) |
Jan 07, 2008 | 16.45 | 16.57 | 15.96 | 16.14 | 1,708,962 | -0.36(-2.18%) |
Jan 04, 2008 | 16.33 | 16.83 | 16.24 | 16.50 | 737,785 | -0.05(-0.30%) |
Jan 03, 2008 | 16.54 | 17.02 | 16.49 | 16.55 | 609,399 | +0.08(+0.49%) |
Jan 02, 2008 | 16.68 | 17.22 | 16.34 | 16.47 | 704,480 | -0.21(-1.26%) |
Jan 01, 2008 | 17.24 | 17.24 | 16.53 | 16.68 | 484,555 | +0.00(+0.00%) |
Dec 31, 2007 | 17.24 | 17.24 | 16.53 | 16.68 | 484,555 | -0.47(-2.74%) |
Dec 28, 2007 | 17.24 | 17.85 | 17.05 | 17.15 | 402,636 | +0.01(+0.06%) |
Dec 27, 2007 | 18.07 | 18.14 | 17.14 | 17.14 | 343,081 | -1.01(-5.56%) |
Dec 26, 2007 | 17.81 | 18.18 | 17.55 | 18.15 | 293,385 | +0.20(+1.11%) |
Dec 24, 2007 | 17.62 | 18.03 | 17.50 | 17.95 | 116,773 | +0.33(+1.87%) |
Dec 21, 2007 | 17.99 | 18.19 | 17.39 | 17.62 | 898,728 | -0.13(-0.73%) |
Dec 20, 2007 | 17.25 | 17.82 | 17.25 | 17.75 | 432,108 | +0.67(+3.92%) |
Dec 19, 2007 | 17.24 | 17.29 | 16.96 | 17.08 | 654,390 | -0.16(-0.93%) |
Dec 18, 2007 | 17.51 | 17.57 | 16.99 | 17.24 | 896,681 | -0.10(-0.58%) |
Dec 17, 2007 | 17.66 | 17.91 | 17.33 | 17.34 | 433,433 | -0.43(-2.42%) |
Dec 14, 2007 | 17.91 | 18.52 | 17.63 | 17.77 | 433,629 | -0.23(-1.28%) |
Dec 13, 2007 | 18.18 | 18.36 | 17.89 | 18.00 | 683,626 | -0.34(-1.85%) |
Dec 12, 2007 | 18.70 | 18.92 | 17.93 | 18.34 | 895,451 | +0.22(+1.21%) |
Dec 11, 2007 | 18.89 | 19.13 | 17.96 | 18.12 | 503,279 | -0.71(-3.77%) |
Dec 10, 2007 | 18.59 | 19.11 | 18.59 | 18.83 | 641,905 | +0.21(+1.13%) |
Dec 07, 2007 | 18.42 | 19.88 | 18.29 | 18.62 | 1,943,797 | +1.07(+6.10%) |
Dec 06, 2007 | 16.81 | 17.64 | 16.81 | 17.55 | 960,386 | +0.71(+4.22%) |
Dec 05, 2007 | 16.71 | 17.00 | 16.71 | 16.84 | 401,222 | +0.32(+1.94%) |
Dec 04, 2007 | 16.30 | 16.83 | 16.24 | 16.52 | 714,889 | +0.18(+1.10%) |
Dec 03, 2007 | 16.82 | 16.92 | 16.29 | 16.34 | 494,240 | -0.55(-3.26%) |
Nov 30, 2007 | 16.34 | 17.19 | 16.28 | 16.89 | 1,023,668 | +0.70(+4.32%) |
Nov 29, 2007 | 16.32 | 16.59 | 16.00 | 16.19 | 432,545 | -0.14(-0.86%) |
Nov 28, 2007 | 15.83 | 16.37 | 15.75 | 16.33 | 842,536 | +0.69(+4.41%) |
Nov 27, 2007 | 15.15 | 15.73 | 15.10 | 15.64 | 943,734 | +0.38(+2.49%) |
Nov 26, 2007 | 14.75 | 15.54 | 14.70 | 15.26 | 1,115,709 | +0.46(+3.11%) |
Nov 23, 2007 | 14.75 | 14.98 | 14.62 | 14.80 | 528,966 | +0.11(+0.75%) |
Nov 21, 2007 | 15.78 | 15.86 | 14.66 | 14.69 | 1,382,330 | -1.21(-7.61%) |
Nov 20, 2007 | 15.47 | 16.05 | 15.43 | 15.90 | 1,220,603 | +0.37(+2.38%) |
Nov 19, 2007 | 15.67 | 15.78 | 15.37 | 15.53 | 1,249,325 | -0.34(-2.14%) |
Nov 16, 2007 | 16.21 | 16.38 | 15.72 | 15.87 | 1,351,662 | -0.30(-1.86%) |
Nov 15, 2007 | 17.41 | 17.41 | 16.06 | 16.17 | 1,400,196 | -1.29(-7.39%) |
Nov 14, 2007 | 17.45 | 17.70 | 17.30 | 17.46 | 834,794 | +0.16(+0.92%) |
Nov 13, 2007 | 17.31 | 17.46 | 17.12 | 17.30 | 1,001,834 | +0.19(+1.11%) |
Nov 12, 2007 | 17.51 | 17.65 | 17.01 | 17.11 | 1,372,614 | -0.52(-2.95%) |
Nov 09, 2007 | 16.74 | 17.82 | 16.60 | 17.63 | 1,393,886 | +0.59(+3.46%) |
Nov 08, 2007 | 18.74 | 18.89 | 16.36 | 17.04 | 2,450,609 | -1.67(-8.93%) |
Nov 07, 2007 | 19.03 | 19.25 | 18.69 | 18.71 | 1,401,250 | -0.63(-3.26%) |
Nov 06, 2007 | 19.12 | 19.45 | 18.96 | 19.34 | 1,133,571 | +0.25(+1.31%) |
Nov 05, 2007 | 19.19 | 19.75 | 18.82 | 19.09 | 1,202,500 | -0.42(-2.15%) |
Nov 02, 2007 | 20.15 | 20.25 | 19.46 | 19.51 | 1,066,274 | -0.36(-1.81%) |