Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 15.59 | 15.59 | 15.30 | 15.30 | 2,100 | -0.29(-1.86%) |
Jan 30, 2008 | 15.50 | 15.59 | 15.36 | 15.59 | 3,900 | +0.22(+1.43%) |
Jan 29, 2008 | 15.10 | 15.85 | 15.10 | 15.37 | 11,100 | +0.27(+1.81%) |
Jan 28, 2008 | 15.10 | 15.10 | 15.10 | 15.10 | 200 | +0.02(+0.12%) |
Jan 25, 2008 | 15.10 | 15.10 | 15.08 | 15.08 | 2,500 | +0.11(+0.73%) |
Jan 24, 2008 | 15.10 | 15.10 | 14.95 | 14.97 | 3,600 | +0.03(+0.20%) |
Jan 23, 2008 | 14.94 | 14.94 | 14.94 | 14.94 | 900 | +0.04(+0.27%) |
Jan 22, 2008 | 14.20 | 14.90 | 14.20 | 14.90 | 5,200 | +0.18(+1.22%) |
Jan 21, 2008 | 14.78 | 14.78 | 14.72 | 14.72 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 14.78 | 14.78 | 14.72 | 14.72 | 3,800 | -0.06(-0.41%) |
Jan 17, 2008 | 14.72 | 14.90 | 14.72 | 14.78 | 6,200 | +0.06(+0.41%) |
Jan 16, 2008 | 14.78 | 14.78 | 14.72 | 14.72 | 7,600 | +0.00(+0.00%) |
Jan 15, 2008 | 14.72 | 14.72 | 14.72 | 14.72 | 0 | +0.00(+0.00%) |
Jan 14, 2008 | 14.71 | 14.72 | 14.71 | 14.72 | 1,000 | +0.02(+0.14%) |
Jan 11, 2008 | 14.61 | 14.70 | 14.61 | 14.70 | 4,900 | +0.13(+0.89%) |
Jan 10, 2008 | 14.55 | 14.70 | 14.55 | 14.57 | 12,500 | +0.06(+0.41%) |
Jan 09, 2008 | 14.46 | 14.51 | 14.39 | 14.51 | 4,100 | +0.05(+0.35%) |
Jan 08, 2008 | 14.40 | 14.54 | 14.40 | 14.46 | 4,400 | +0.10(+0.68%) |
Jan 07, 2008 | 14.39 | 14.39 | 14.34 | 14.36 | 2,500 | +0.10(+0.72%) |
Jan 04, 2008 | 14.26 | 14.26 | 14.26 | 14.26 | 0 | +0.00(+0.00%) |
Jan 03, 2008 | 14.03 | 14.26 | 13.98 | 14.26 | 5,300 | +0.31(+2.22%) |
Jan 02, 2008 | 13.89 | 13.95 | 13.80 | 13.95 | 8,500 | +0.14(+1.01%) |
Jan 01, 2008 | 13.72 | 13.91 | 13.70 | 13.81 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 13.72 | 13.91 | 13.70 | 13.81 | 15,800 | +0.01(+0.07%) |
Dec 28, 2007 | 13.69 | 13.80 | 13.69 | 13.80 | 4,400 | +0.11(+0.80%) |
Dec 27, 2007 | 13.56 | 13.69 | 13.56 | 13.69 | 4,000 | +0.14(+1.03%) |
Dec 26, 2007 | 13.97 | 13.97 | 13.43 | 13.55 | 16,500 | -0.38(-2.73%) |
Dec 24, 2007 | 13.85 | 14.72 | 13.82 | 13.93 | 9,400 | +0.11(+0.80%) |
Dec 21, 2007 | 13.80 | 13.98 | 13.80 | 13.82 | 4,500 | +0.02(+0.14%) |
Dec 20, 2007 | 13.70 | 13.80 | 13.25 | 13.80 | 28,000 | +0.05(+0.36%) |
Dec 19, 2007 | 13.95 | 13.95 | 13.75 | 13.75 | 5,600 | -0.23(-1.65%) |
Dec 18, 2007 | 13.90 | 13.98 | 13.90 | 13.98 | 800 | +0.04(+0.29%) |
Dec 17, 2007 | 13.90 | 13.94 | 13.76 | 13.94 | 12,001 | +0.04(+0.29%) |
Dec 14, 2007 | 14.05 | 14.05 | 13.90 | 13.90 | 4,400 | -0.15(-1.07%) |
Dec 13, 2007 | 14.05 | 14.05 | 14.05 | 14.05 | 100 | +0.00(+0.00%) |
Dec 12, 2007 | 14.08 | 14.12 | 14.05 | 14.05 | 1,200 | -0.18(-1.26%) |
Dec 11, 2007 | 14.23 | 14.23 | 14.23 | 14.23 | 0 | +0.00(+0.00%) |
Dec 10, 2007 | 14.15 | 14.25 | 14.15 | 14.23 | 2,300 | +0.09(+0.64%) |
Dec 07, 2007 | 14.30 | 14.30 | 14.00 | 14.14 | 12,200 | -0.22(-1.53%) |
Dec 06, 2007 | 14.80 | 14.80 | 14.06 | 14.36 | 16,100 | -0.52(-3.49%) |
Dec 05, 2007 | 14.88 | 14.88 | 14.88 | 14.88 | 100 | -0.02(-0.13%) |
Dec 04, 2007 | 14.90 | 14.90 | 14.90 | 14.90 | 0 | +0.00(+0.00%) |
Dec 03, 2007 | 14.80 | 14.90 | 14.80 | 14.90 | 600 | +0.00(+0.00%) |
Nov 30, 2007 | 14.05 | 14.90 | 14.00 | 14.90 | 16,200 | +0.90(+6.43%) |
Nov 29, 2007 | 14.08 | 14.08 | 14.00 | 14.00 | 1,200 | -0.08(-0.57%) |
Nov 28, 2007 | 14.10 | 14.10 | 14.08 | 14.08 | 600 | -0.18(-1.26%) |
Nov 27, 2007 | 15.39 | 14.26 | 14.08 | 14.26 | 3,600 | +0.18(+1.28%) |
Nov 26, 2007 | 14.08 | 14.08 | 14.08 | 14.08 | 0 | +0.00(+0.00%) |
Nov 23, 2007 | 14.08 | 14.08 | 14.08 | 14.08 | 200 | +0.00(+0.00%) |
Nov 21, 2007 | 14.15 | 14.15 | 14.08 | 14.08 | 2,400 | -0.17(-1.19%) |
Nov 20, 2007 | 14.30 | 14.30 | 14.25 | 14.25 | 1,900 | -0.25(-1.72%) |
Nov 19, 2007 | 14.40 | 14.50 | 14.40 | 14.50 | 2,000 | +0.10(+0.70%) |
Nov 16, 2007 | 14.40 | 14.40 | 14.40 | 14.40 | 100 | +0.05(+0.35%) |
Nov 15, 2007 | 14.65 | 14.65 | 14.35 | 14.35 | 1,200 | -0.40(-2.71%) |
Nov 14, 2007 | 14.75 | 14.75 | 14.75 | 14.75 | 0 | +0.00(+0.00%) |
Nov 13, 2007 | 15.00 | 15.00 | 14.75 | 14.75 | 2,300 | -0.35(-2.32%) |
Nov 12, 2007 | 15.25 | 15.25 | 15.10 | 15.10 | 700 | -0.20(-1.31%) |
Nov 09, 2007 | 15.30 | 15.30 | 15.30 | 15.30 | 0 | +0.00(+0.00%) |
Nov 08, 2007 | 15.30 | 15.30 | 15.30 | 15.30 | 2,000 | -0.14(-0.91%) |
Nov 07, 2007 | 15.44 | 15.44 | 15.44 | 15.44 | 1,900 | -0.01(-0.06%) |
Nov 06, 2007 | 15.45 | 15.45 | 15.45 | 15.45 | 100 | +0.01(+0.05%) |
Nov 05, 2007 | 15.40 | 15.44 | 15.40 | 15.44 | 1,500 | -0.02(-0.12%) |
Nov 02, 2007 | 15.46 | 15.46 | 15.46 | 15.46 | 0 | +0.00(+0.00%) |