Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 18.75 | 19.40 | 18.25 | 19.40 | 3,000 | +0.40(+2.11%) |
Jan 30, 2008 | 18.00 | 19.05 | 17.60 | 19.00 | 5,100 | +0.75(+4.11%) |
Jan 29, 2008 | 17.25 | 18.25 | 17.25 | 18.25 | 1,500 | +1.05(+6.10%) |
Jan 28, 2008 | 17.20 | 17.52 | 17.20 | 17.20 | 1,900 | -0.38(-2.16%) |
Jan 25, 2008 | 17.40 | 17.58 | 17.40 | 17.58 | 1,100 | +0.18(+1.03%) |
Jan 24, 2008 | 17.40 | 17.49 | 17.00 | 17.40 | 1,200 | +0.20(+1.16%) |
Jan 23, 2008 | 17.00 | 17.20 | 16.60 | 17.20 | 3,000 | +0.00(+0.00%) |
Jan 22, 2008 | 16.52 | 17.70 | 14.75 | 17.20 | 4,000 | -0.55(-3.10%) |
Jan 21, 2008 | 17.75 | 18.12 | 17.75 | 17.75 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 17.75 | 18.12 | 17.75 | 17.75 | 4,900 | -0.25(-1.39%) |
Jan 17, 2008 | 18.45 | 18.45 | 18.00 | 18.00 | 1,100 | -0.67(-3.59%) |
Jan 16, 2008 | 18.53 | 18.73 | 18.30 | 18.67 | 1,400 | +0.22(+1.19%) |
Jan 15, 2008 | 18.55 | 18.80 | 18.45 | 18.45 | 10,700 | -0.37(-1.97%) |
Jan 14, 2008 | 18.58 | 18.90 | 18.58 | 18.82 | 14,700 | -0.18(-0.95%) |
Jan 11, 2008 | 19.00 | 19.00 | 19.00 | 19.00 | 400 | +0.00(+0.00%) |
Jan 10, 2008 | 19.00 | 19.00 | 19.00 | 19.00 | 0 | +0.00(+0.00%) |
Jan 09, 2008 | 18.90 | 19.00 | 18.51 | 19.00 | 1,600 | -0.05(-0.26%) |
Jan 08, 2008 | 19.98 | 19.98 | 18.85 | 19.05 | 11,900 | -0.65(-3.30%) |
Jan 07, 2008 | 19.80 | 20.00 | 19.10 | 19.70 | 3,700 | -0.30(-1.50%) |
Jan 04, 2008 | 19.90 | 20.25 | 19.20 | 20.00 | 6,000 | +0.20(+1.01%) |
Jan 03, 2008 | 19.40 | 20.00 | 19.30 | 19.80 | 3,900 | +0.50(+2.59%) |
Jan 02, 2008 | 19.00 | 19.30 | 19.00 | 19.30 | 1,000 | +0.52(+2.77%) |
Jan 01, 2008 | 18.75 | 19.34 | 18.20 | 18.78 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 18.75 | 19.34 | 18.20 | 18.78 | 4,900 | -0.42(-2.19%) |
Dec 28, 2007 | 18.65 | 19.40 | 17.83 | 19.20 | 9,420 | +0.85(+4.63%) |
Dec 27, 2007 | 18.40 | 18.50 | 18.35 | 18.35 | 2,400 | -0.15(-0.81%) |
Dec 26, 2007 | 18.70 | 18.95 | 18.50 | 18.50 | 2,300 | -0.20(-1.07%) |
Dec 24, 2007 | 18.70 | 18.90 | 18.50 | 18.70 | 1,200 | -0.20(-1.06%) |
Dec 21, 2007 | 19.45 | 19.90 | 18.66 | 18.90 | 8,800 | -0.40(-2.07%) |
Dec 20, 2007 | 20.50 | 20.50 | 19.02 | 19.30 | 2,700 | -1.30(-6.31%) |
Dec 19, 2007 | 21.25 | 21.25 | 19.11 | 20.60 | 3,000 | -0.90(-4.19%) |
Dec 18, 2007 | 20.51 | 22.00 | 20.50 | 21.50 | 2,501 | +0.50(+2.38%) |
Dec 17, 2007 | 20.30 | 21.00 | 20.25 | 21.00 | 2,100 | +0.70(+3.45%) |
Dec 14, 2007 | 21.30 | 21.30 | 19.56 | 20.30 | 6,500 | -1.20(-5.58%) |
Dec 13, 2007 | 21.83 | 22.30 | 21.20 | 21.50 | 7,200 | -1.00(-4.44%) |
Dec 12, 2007 | 22.42 | 22.75 | 22.25 | 22.50 | 2,100 | -0.10(-0.44%) |
Dec 11, 2007 | 21.43 | 22.60 | 21.37 | 22.60 | 2,200 | +0.35(+1.57%) |
Dec 10, 2007 | 23.40 | 24.00 | 20.76 | 22.25 | 18,100 | -0.25(-1.11%) |
Dec 07, 2007 | 21.60 | 22.50 | 21.60 | 22.50 | 13,000 | +0.70(+3.21%) |
Dec 06, 2007 | 22.30 | 22.30 | 21.10 | 21.80 | 3,800 | -0.35(-1.58%) |
Dec 05, 2007 | 21.50 | 22.60 | 21.50 | 22.15 | 3,800 | +0.45(+2.07%) |
Dec 04, 2007 | 21.00 | 22.00 | 20.55 | 21.70 | 4,600 | +0.60(+2.84%) |
Dec 03, 2007 | 19.11 | 21.10 | 19.11 | 21.10 | 6,100 | +1.40(+7.11%) |
Nov 30, 2007 | 19.35 | 19.70 | 18.50 | 19.70 | 6,300 | +0.46(+2.39%) |
Nov 29, 2007 | 19.05 | 19.24 | 19.05 | 19.24 | 500 | +0.34(+1.80%) |
Nov 28, 2007 | 17.95 | 18.90 | 17.70 | 18.90 | 3,152 | +0.80(+4.42%) |
Nov 27, 2007 | 18.10 | 18.10 | 17.85 | 18.10 | 500 | -0.26(-1.42%) |
Nov 26, 2007 | 18.95 | 18.95 | 18.20 | 18.36 | 2,300 | -0.74(-3.87%) |
Nov 23, 2007 | 19.10 | 19.10 | 19.10 | 19.10 | 0 | +0.00(+0.00%) |
Nov 21, 2007 | 18.25 | 20.09 | 17.60 | 19.10 | 4,700 | +0.85(+4.66%) |
Nov 20, 2007 | 18.42 | 18.65 | 18.25 | 18.25 | 1,800 | -0.64(-3.39%) |
Nov 19, 2007 | 19.85 | 19.89 | 16.36 | 18.89 | 19,600 | -1.11(-5.55%) |
Nov 16, 2007 | 19.90 | 20.02 | 19.25 | 20.00 | 3,100 | -0.10(-0.50%) |
Nov 15, 2007 | 20.50 | 20.51 | 19.50 | 20.10 | 1,800 | -0.25(-1.23%) |
Nov 14, 2007 | 20.55 | 20.75 | 20.35 | 20.35 | 600 | -0.25(-1.21%) |
Nov 13, 2007 | 22.25 | 22.25 | 19.76 | 20.60 | 13,800 | -1.90(-8.44%) |
Nov 12, 2007 | 22.80 | 22.90 | 22.00 | 22.50 | 1,000 | -0.15(-0.66%) |
Nov 09, 2007 | 22.70 | 23.13 | 22.65 | 22.65 | 6,500 | -0.10(-0.44%) |
Nov 08, 2007 | 23.00 | 23.10 | 22.30 | 22.75 | 4,600 | -0.45(-1.94%) |
Nov 07, 2007 | 21.52 | 23.20 | 21.52 | 23.20 | 1,200 | -0.20(-0.85%) |
Nov 06, 2007 | 23.20 | 23.50 | 23.20 | 23.40 | 2,000 | +0.40(+1.74%) |
Nov 05, 2007 | 22.85 | 23.00 | 22.85 | 23.00 | 900 | +0.15(+0.66%) |
Nov 02, 2007 | 22.85 | 22.85 | 22.85 | 22.85 | 0 | +0.00(+0.00%) |