Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 18.51 | 18.85 | 18.51 | 18.85 | 11,100 | +0.33(+1.78%) |
Jan 30, 2008 | 18.10 | 18.62 | 18.10 | 18.52 | 4,400 | +0.22(+1.20%) |
Jan 29, 2008 | 18.20 | 18.42 | 18.20 | 18.30 | 14,752 | +0.10(+0.55%) |
Jan 28, 2008 | 18.31 | 18.35 | 18.20 | 18.20 | 4,000 | -0.08(-0.44%) |
Jan 25, 2008 | 18.24 | 18.35 | 18.24 | 18.28 | 3,600 | +0.03(+0.16%) |
Jan 24, 2008 | 18.20 | 18.55 | 18.20 | 18.25 | 19,500 | +0.05(+0.27%) |
Jan 23, 2008 | 18.10 | 18.30 | 17.84 | 18.20 | 14,900 | +0.08(+0.44%) |
Jan 22, 2008 | 17.75 | 18.12 | 17.75 | 18.12 | 10,235 | -0.16(-0.88%) |
Jan 21, 2008 | 18.50 | 18.50 | 18.11 | 18.28 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 18.50 | 18.50 | 18.11 | 18.28 | 29,509 | -0.12(-0.65%) |
Jan 17, 2008 | 18.58 | 18.62 | 18.40 | 18.40 | 7,656 | -0.31(-1.66%) |
Jan 16, 2008 | 18.19 | 18.89 | 18.19 | 18.71 | 19,063 | -0.00(-0.00%) |
Jan 15, 2008 | 18.90 | 19.07 | 18.68 | 18.71 | 9,700 | -0.23(-1.21%) |
Jan 14, 2008 | 18.55 | 19.02 | 18.52 | 18.94 | 21,700 | +0.47(+2.54%) |
Jan 11, 2008 | 18.50 | 18.65 | 18.46 | 18.47 | 22,200 | -0.03(-0.16%) |
Jan 10, 2008 | 18.45 | 18.52 | 18.00 | 18.50 | 12,200 | +0.15(+0.82%) |
Jan 09, 2008 | 18.52 | 18.65 | 18.01 | 18.35 | 25,824 | -0.30(-1.61%) |
Jan 08, 2008 | 18.60 | 19.01 | 18.57 | 18.65 | 40,858 | -0.12(-0.64%) |
Jan 07, 2008 | 18.72 | 18.86 | 18.64 | 18.77 | 2,800 | -0.04(-0.21%) |
Jan 04, 2008 | 19.08 | 19.08 | 18.80 | 18.81 | 9,500 | -0.24(-1.26%) |
Jan 03, 2008 | 19.00 | 19.05 | 18.92 | 19.05 | 2,500 | +0.13(+0.69%) |
Jan 02, 2008 | 19.00 | 19.00 | 18.81 | 18.92 | 5,500 | -0.38(-1.97%) |
Jan 01, 2008 | 19.32 | 19.32 | 18.95 | 19.30 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 19.32 | 19.32 | 18.95 | 19.30 | 7,600 | +0.03(+0.16%) |
Dec 28, 2007 | 19.15 | 19.84 | 19.15 | 19.27 | 11,200 | +0.10(+0.52%) |
Dec 27, 2007 | 19.15 | 19.41 | 18.97 | 19.17 | 21,800 | +0.02(+0.10%) |
Dec 26, 2007 | 19.30 | 19.40 | 19.15 | 19.15 | 8,100 | -0.11(-0.57%) |
Dec 24, 2007 | 19.01 | 19.26 | 19.01 | 19.26 | 1,945 | +0.16(+0.84%) |
Dec 21, 2007 | 19.04 | 19.10 | 18.94 | 19.10 | 3,900 | +0.12(+0.63%) |
Dec 20, 2007 | 18.89 | 18.98 | 18.89 | 18.98 | 5,400 | +0.13(+0.69%) |
Dec 19, 2007 | 18.82 | 18.90 | 18.76 | 18.85 | 4,200 | +0.00(+0.00%) |
Dec 18, 2007 | 19.08 | 19.10 | 18.81 | 18.85 | 19,600 | -0.08(-0.42%) |
Dec 17, 2007 | 18.95 | 19.00 | 18.90 | 18.93 | 2,200 | -0.07(-0.37%) |
Dec 14, 2007 | 18.76 | 19.08 | 18.76 | 19.00 | 3,603 | +0.05(+0.26%) |
Dec 13, 2007 | 19.20 | 19.22 | 18.95 | 18.95 | 7,600 | -0.39(-2.02%) |
Dec 12, 2007 | 19.10 | 19.34 | 19.03 | 19.34 | 13,700 | +0.14(+0.73%) |
Dec 11, 2007 | 19.20 | 19.40 | 19.00 | 19.20 | 4,000 | +0.00(+0.00%) |
Dec 10, 2007 | 19.00 | 19.30 | 19.00 | 19.20 | 17,100 | +0.24(+1.27%) |
Dec 07, 2007 | 18.90 | 18.98 | 18.85 | 18.96 | 1,900 | -0.02(-0.11%) |
Dec 06, 2007 | 18.70 | 18.98 | 18.70 | 18.98 | 3,200 | +0.15(+0.80%) |
Dec 05, 2007 | 18.61 | 18.83 | 18.61 | 18.83 | 6,700 | +0.28(+1.51%) |
Dec 04, 2007 | 18.59 | 18.63 | 18.50 | 18.55 | 7,400 | -0.11(-0.59%) |
Dec 03, 2007 | 18.68 | 18.71 | 18.63 | 18.66 | 2,800 | -0.17(-0.90%) |
Nov 30, 2007 | 18.74 | 18.90 | 18.60 | 18.83 | 13,200 | +0.18(+0.97%) |
Nov 29, 2007 | 18.85 | 18.85 | 18.54 | 18.65 | 6,700 | -0.15(-0.78%) |
Nov 28, 2007 | 18.65 | 18.90 | 18.64 | 18.80 | 12,600 | +0.23(+1.22%) |
Nov 27, 2007 | 18.71 | 18.75 | 17.20 | 18.57 | 22,658 | -2.33(-11.15%) |
Nov 26, 2007 | 21.02 | 21.15 | 20.90 | 20.90 | 27,300 | -0.20(-0.95%) |
Nov 23, 2007 | 20.72 | 21.14 | 20.70 | 21.10 | 12,100 | +0.38(+1.83%) |
Nov 21, 2007 | 20.80 | 20.98 | 20.70 | 20.72 | 5,300 | -0.19(-0.91%) |
Nov 20, 2007 | 20.98 | 21.38 | 20.74 | 20.91 | 15,200 | -0.09(-0.43%) |
Nov 19, 2007 | 20.62 | 21.04 | 20.62 | 21.00 | 26,101 | +0.08(+0.38%) |
Nov 16, 2007 | 20.90 | 21.07 | 20.80 | 20.92 | 6,100 | +0.02(+0.10%) |
Nov 15, 2007 | 21.10 | 21.10 | 20.82 | 20.90 | 7,600 | -0.20(-0.95%) |
Nov 14, 2007 | 21.09 | 21.25 | 21.09 | 21.10 | 1,200 | +0.05(+0.23%) |
Nov 13, 2007 | 20.90 | 21.12 | 20.90 | 21.05 | 4,000 | +0.10(+0.48%) |
Nov 12, 2007 | 21.15 | 21.15 | 20.85 | 20.95 | 7,400 | -0.23(-1.09%) |
Nov 09, 2007 | 20.19 | 21.22 | 20.19 | 21.18 | 15,801 | -0.07(-0.33%) |
Nov 08, 2007 | 21.25 | 21.30 | 21.25 | 21.25 | 9,000 | +0.00(+0.00%) |
Nov 07, 2007 | 21.25 | 21.34 | 21.25 | 21.25 | 9,700 | -0.05(-0.23%) |
Nov 06, 2007 | 21.31 | 21.31 | 21.30 | 21.30 | 500 | -0.03(-0.14%) |
Nov 05, 2007 | 21.58 | 21.58 | 21.33 | 21.33 | 6,100 | -0.19(-0.88%) |
Nov 02, 2007 | 21.42 | 21.58 | 21.36 | 21.52 | 3,400 | +0.04(+0.19%) |