Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 19.18 | 19.57 | 19.18 | 19.57 | 1,110 | +0.39(+2.01%) |
Jan 30, 2008 | 19.25 | 19.59 | 19.18 | 19.18 | 25,267 | +0.16(+0.83%) |
Jan 29, 2008 | 19.02 | 19.02 | 19.02 | 19.02 | 3,331 | +0.23(+1.21%) |
Jan 28, 2008 | 18.60 | 18.80 | 18.60 | 18.80 | 1,110 | +0.15(+0.79%) |
Jan 25, 2008 | 18.97 | 18.97 | 18.57 | 18.65 | 8,052 | -0.05(-0.25%) |
Jan 24, 2008 | 18.67 | 18.76 | 18.67 | 18.70 | 3,887 | +0.12(+0.62%) |
Jan 23, 2008 | 17.90 | 18.58 | 17.90 | 18.58 | 8,052 | +0.90(+5.07%) |
Jan 22, 2008 | 17.73 | 17.73 | 17.68 | 17.68 | 2,498 | -0.30(-1.64%) |
Jan 21, 2008 | 18.21 | 18.21 | 17.94 | 17.98 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 18.21 | 18.21 | 17.94 | 17.98 | 6,108 | -0.14(-0.78%) |
Jan 17, 2008 | 18.69 | 18.69 | 18.12 | 18.12 | 5,275 | -0.64(-3.40%) |
Jan 16, 2008 | 18.73 | 18.85 | 18.73 | 18.76 | 3,331 | +0.01(+0.08%) |
Jan 15, 2008 | 18.89 | 18.89 | 18.74 | 18.74 | 1,110 | -0.23(-1.23%) |
Jan 14, 2008 | 18.98 | 18.98 | 18.98 | 18.98 | 0 | +0.00(+0.00%) |
Jan 11, 2008 | 19.08 | 19.09 | 18.98 | 18.98 | 1,388 | +0.07(+0.38%) |
Jan 10, 2008 | 18.88 | 18.96 | 18.87 | 18.90 | 9,995 | +0.11(+0.58%) |
Jan 09, 2008 | 18.76 | 18.81 | 18.76 | 18.80 | 10,273 | -0.56(-2.88%) |
Jan 08, 2008 | 19.35 | 19.35 | 19.35 | 19.35 | 277 | +0.08(+0.39%) |
Jan 07, 2008 | 19.36 | 19.36 | 19.18 | 19.28 | 18,881 | -0.56(-2.81%) |
Jan 04, 2008 | 19.84 | 19.84 | 19.84 | 19.84 | 0 | +0.00(+0.00%) |
Jan 03, 2008 | 20.03 | 20.03 | 19.84 | 19.84 | 7,496 | -0.19(-0.97%) |
Jan 02, 2008 | 20.23 | 20.23 | 20.03 | 20.03 | 1,943 | -0.30(-1.45%) |
Jan 01, 2008 | 20.26 | 20.34 | 20.25 | 20.33 | 6,108 | +0.00(+0.00%) |
Dec 31, 2007 | 20.26 | 20.34 | 20.25 | 20.33 | 6,108 | -0.05(-0.25%) |
Dec 28, 2007 | 20.44 | 20.44 | 20.38 | 20.38 | 1,665 | -0.07(-0.35%) |
Dec 27, 2007 | 20.60 | 20.63 | 20.45 | 20.45 | 4,720 | -0.23(-1.13%) |
Dec 26, 2007 | 20.63 | 20.68 | 20.61 | 20.68 | 59,420 | +0.19(+0.95%) |
Dec 24, 2007 | 20.49 | 20.49 | 20.49 | 20.49 | 0 | +0.00(+0.00%) |
Dec 21, 2007 | 20.43 | 20.49 | 20.43 | 20.49 | 1,388 | +0.35(+1.72%) |
Dec 20, 2007 | 20.29 | 20.29 | 20.12 | 20.14 | 2,498 | -0.06(-0.30%) |
Dec 19, 2007 | 20.17 | 20.24 | 20.09 | 20.20 | 4,442 | +0.05(+0.23%) |
Dec 18, 2007 | 19.94 | 20.16 | 19.94 | 20.16 | 17,215 | -0.26(-1.27%) |
Dec 17, 2007 | 20.42 | 20.42 | 20.42 | 20.42 | 0 | +0.00(+0.00%) |
Dec 14, 2007 | 20.50 | 20.50 | 20.42 | 20.42 | 1,388 | -0.16(-0.77%) |
Dec 13, 2007 | 20.58 | 20.58 | 20.58 | 20.58 | 0 | +0.00(+0.00%) |
Dec 12, 2007 | 21.15 | 21.15 | 20.58 | 20.58 | 2,340 | -0.54(-2.56%) |
Dec 11, 2007 | 21.12 | 21.12 | 21.12 | 21.12 | 277 | -0.22(-1.02%) |
Dec 10, 2007 | 21.35 | 21.35 | 21.33 | 21.33 | 2,776 | +0.23(+1.08%) |
Dec 07, 2007 | 21.13 | 21.20 | 21.10 | 21.10 | 10,828 | +0.05(+0.22%) |
Dec 06, 2007 | 21.06 | 21.06 | 21.06 | 21.06 | 3,331 | +0.46(+2.26%) |
Dec 05, 2007 | 20.59 | 20.59 | 20.59 | 20.59 | 0 | +0.00(+0.00%) |
Dec 04, 2007 | 20.59 | 20.59 | 20.59 | 20.59 | 0 | +0.00(+0.00%) |
Dec 03, 2007 | 20.51 | 20.60 | 20.51 | 20.59 | 6,386 | -0.04(-0.19%) |
Nov 30, 2007 | 20.60 | 20.66 | 20.60 | 20.63 | 1,665 | +0.18(+0.86%) |
Nov 29, 2007 | 20.30 | 20.46 | 20.30 | 20.46 | 4,164 | +0.11(+0.53%) |
Nov 28, 2007 | 20.26 | 20.35 | 20.26 | 20.35 | 555 | +0.56(+2.82%) |
Nov 27, 2007 | 19.87 | 19.87 | 19.79 | 19.79 | 1,110 | +0.12(+0.59%) |
Nov 26, 2007 | 19.96 | 20.03 | 19.67 | 19.67 | 9,718 | -0.48(-2.36%) |
Nov 23, 2007 | 20.09 | 20.15 | 20.09 | 20.15 | 555 | +0.37(+1.89%) |
Nov 21, 2007 | 19.20 | 19.88 | 19.20 | 19.78 | 10,168 | -0.01(-0.05%) |
Nov 20, 2007 | 20.10 | 20.16 | 19.78 | 19.79 | 14,716 | -0.32(-1.59%) |
Nov 19, 2007 | 20.17 | 20.17 | 20.02 | 20.11 | 11,939 | -0.28(-1.38%) |
Nov 16, 2007 | 20.35 | 20.39 | 20.35 | 20.39 | 1,665 | -0.19(-0.94%) |
Nov 15, 2007 | 20.69 | 20.69 | 20.58 | 20.58 | 1,110 | -0.22(-1.06%) |
Nov 14, 2007 | 20.84 | 20.86 | 20.80 | 20.80 | 1,943 | +0.18(+0.87%) |
Nov 13, 2007 | 20.71 | 20.71 | 20.57 | 20.62 | 2,226 | +0.05(+0.23%) |
Nov 12, 2007 | 20.64 | 20.69 | 20.58 | 20.58 | 2,221 | -0.07(-0.35%) |
Nov 09, 2007 | 20.65 | 20.65 | 20.65 | 20.65 | 277 | +0.12(+0.60%) |
Nov 08, 2007 | 20.93 | 20.93 | 20.51 | 20.52 | 5,092 | -0.16(-0.77%) |
Nov 07, 2007 | 20.92 | 20.92 | 20.68 | 20.68 | 2,221 | -0.25(-1.20%) |
Nov 06, 2007 | 20.94 | 20.94 | 20.94 | 20.94 | 0 | +0.00(+0.00%) |
Nov 05, 2007 | 21.07 | 21.07 | 20.78 | 20.94 | 2,998 | +0.06(+0.28%) |
Nov 02, 2007 | 21.12 | 21.12 | 20.88 | 20.88 | 3,609 | -0.39(-1.81%) |