Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 16.10 | 16.63 | 16.10 | 16.63 | 1,238 | +0.25(+1.53%) |
Jan 30, 2008 | 16.12 | 16.43 | 16.06 | 16.38 | 2,228 | +0.19(+1.15%) |
Jan 29, 2008 | 16.18 | 16.22 | 16.12 | 16.19 | 4,581 | +0.27(+1.67%) |
Jan 28, 2008 | 15.65 | 15.93 | 15.65 | 15.93 | 1,733 | +0.08(+0.51%) |
Jan 25, 2008 | 15.86 | 15.86 | 15.84 | 15.84 | 247 | +0.40(+2.56%) |
Jan 24, 2008 | 15.51 | 15.51 | 15.45 | 15.45 | 1,238 | +0.33(+2.19%) |
Jan 23, 2008 | 14.67 | 15.12 | 14.50 | 15.12 | 3,219 | +0.09(+0.59%) |
Jan 22, 2008 | 14.64 | 15.09 | 14.64 | 15.03 | 1,609 | -0.12(-0.80%) |
Jan 21, 2008 | 15.16 | 15.16 | 15.13 | 15.15 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 15.16 | 15.16 | 15.13 | 15.15 | 2,724 | -0.58(-3.70%) |
Jan 17, 2008 | 15.70 | 15.73 | 15.70 | 15.73 | 1,114 | -0.00(-0.03%) |
Jan 16, 2008 | 15.84 | 15.84 | 15.74 | 15.74 | 371 | -0.96(-5.77%) |
Jan 15, 2008 | 16.70 | 16.70 | 16.70 | 16.70 | 0 | +0.00(+0.00%) |
Jan 14, 2008 | 16.56 | 16.71 | 16.55 | 16.70 | 1,857 | +0.39(+2.38%) |
Jan 11, 2008 | 16.39 | 16.57 | 16.31 | 16.31 | 18,945 | -0.09(-0.54%) |
Jan 10, 2008 | 16.32 | 16.43 | 16.31 | 16.40 | 1,362 | +0.58(+3.68%) |
Jan 09, 2008 | 16.14 | 16.18 | 15.82 | 15.82 | 1,733 | -0.53(-3.26%) |
Jan 08, 2008 | 16.94 | 16.94 | 16.35 | 16.35 | 2,600 | -0.23(-1.41%) |
Jan 07, 2008 | 17.01 | 17.04 | 16.56 | 16.59 | 3,219 | -0.48(-2.79%) |
Jan 04, 2008 | 17.34 | 17.34 | 17.04 | 17.06 | 1,238 | -0.52(-2.98%) |
Jan 03, 2008 | 17.72 | 17.72 | 17.59 | 17.59 | 1,981 | +0.15(+0.88%) |
Jan 02, 2008 | 17.61 | 17.61 | 17.44 | 17.44 | 11,391 | -0.26(-1.46%) |
Jan 01, 2008 | 17.69 | 17.69 | 17.69 | 17.69 | 247 | +0.00(+0.00%) |
Dec 31, 2007 | 17.69 | 17.69 | 17.69 | 17.69 | 247 | -0.12(-0.68%) |
Dec 28, 2007 | 17.88 | 17.88 | 17.82 | 17.82 | 742 | -0.02(-0.14%) |
Dec 27, 2007 | 17.93 | 17.97 | 17.83 | 17.84 | 5,200 | -0.15(-0.85%) |
Dec 26, 2007 | 17.92 | 17.99 | 17.92 | 17.99 | 3,590 | +0.10(+0.59%) |
Dec 24, 2007 | 17.85 | 17.89 | 17.85 | 17.89 | 5,324 | +0.20(+1.14%) |
Dec 21, 2007 | 17.69 | 17.69 | 17.69 | 17.69 | 742 | +0.57(+3.30%) |
Dec 20, 2007 | 17.12 | 17.12 | 17.12 | 17.12 | 0 | +0.00(+0.00%) |
Dec 19, 2007 | 17.20 | 17.20 | 17.10 | 17.12 | 742 | +0.23(+1.34%) |
Dec 18, 2007 | 17.17 | 17.17 | 16.89 | 16.89 | 495 | -0.23(-1.32%) |
Dec 17, 2007 | 17.38 | 17.38 | 17.12 | 17.12 | 1,362 | -0.55(-3.11%) |
Dec 14, 2007 | 17.68 | 17.73 | 17.65 | 17.67 | 18,202 | +0.06(+0.37%) |
Dec 13, 2007 | 17.61 | 17.64 | 17.61 | 17.61 | 619 | -0.23(-1.31%) |
Dec 12, 2007 | 17.87 | 17.89 | 17.84 | 17.84 | 1,114 | -0.27(-1.47%) |
Dec 11, 2007 | 18.30 | 18.30 | 18.11 | 18.11 | 1,485 | -0.09(-0.49%) |
Dec 10, 2007 | 18.21 | 18.23 | 18.14 | 18.20 | 3,838 | +0.16(+0.90%) |
Dec 07, 2007 | 18.03 | 18.03 | 18.03 | 18.03 | 247 | +0.48(+2.71%) |
Dec 06, 2007 | 17.56 | 17.56 | 17.56 | 17.56 | 123 | +0.29(+1.68%) |
Dec 05, 2007 | 17.29 | 17.34 | 17.27 | 17.27 | 1,362 | +0.18(+1.04%) |
Dec 04, 2007 | 17.10 | 17.12 | 17.06 | 17.09 | 3,590 | -0.13(-0.75%) |
Dec 03, 2007 | 17.15 | 17.26 | 17.15 | 17.22 | 866 | +0.06(+0.38%) |
Nov 30, 2007 | 17.15 | 17.15 | 17.15 | 17.15 | 123 | -0.02(-0.09%) |
Nov 29, 2007 | 17.18 | 17.20 | 17.17 | 17.17 | 1,733 | +0.63(+3.81%) |
Nov 28, 2007 | 16.54 | 16.54 | 16.54 | 16.54 | 123 | +0.14(+0.84%) |
Nov 27, 2007 | 16.40 | 16.40 | 16.40 | 16.40 | 0 | +0.00(+0.00%) |
Nov 26, 2007 | 16.44 | 16.44 | 16.40 | 16.40 | 247 | -0.02(-0.15%) |
Nov 23, 2007 | 16.43 | 16.43 | 16.43 | 16.43 | 123 | +0.19(+1.19%) |
Nov 21, 2007 | 16.24 | 16.24 | 16.23 | 16.23 | 3,467 | -0.10(-0.59%) |
Nov 20, 2007 | 16.33 | 16.33 | 16.33 | 16.33 | 0 | +0.00(+0.00%) |
Nov 19, 2007 | 16.33 | 16.33 | 16.33 | 16.33 | 123 | -0.40(-2.41%) |
Nov 16, 2007 | 16.73 | 16.77 | 16.70 | 16.73 | 5,324 | +0.10(+0.58%) |
Nov 15, 2007 | 16.66 | 16.68 | 16.60 | 16.64 | 1,485 | -0.53(-3.06%) |
Nov 14, 2007 | 17.16 | 17.16 | 17.16 | 17.16 | 123 | +0.48(+2.91%) |
Nov 13, 2007 | 16.68 | 16.68 | 16.68 | 16.68 | 247 | -0.56(-3.23%) |
Nov 12, 2007 | 17.23 | 17.23 | 17.23 | 17.23 | 0 | +0.00(+0.00%) |
Nov 09, 2007 | 17.23 | 17.23 | 17.23 | 17.23 | 0 | +0.00(+0.00%) |
Nov 08, 2007 | 17.53 | 17.53 | 17.23 | 17.23 | 990 | -0.42(-2.38%) |
Nov 07, 2007 | 17.65 | 17.65 | 17.65 | 17.65 | 619 | -0.23(-1.26%) |
Nov 06, 2007 | 17.88 | 17.88 | 17.88 | 17.88 | 371 | +0.23(+1.28%) |
Nov 05, 2007 | 17.61 | 17.65 | 17.61 | 17.65 | 742 | -0.16(-0.91%) |
Nov 02, 2007 | 17.82 | 17.82 | 17.82 | 17.82 | 6,686 | -0.15(-0.85%) |