Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 16.25 | 16.25 | 15.81 | 16.25 | 2,453 | -0.09(-0.54%) |
Jan 30, 2008 | 16.74 | 16.74 | 15.81 | 16.34 | 3,089 | +0.63(+4.02%) |
Jan 29, 2008 | 16.00 | 16.00 | 15.43 | 15.71 | 3,589 | -0.50(-3.08%) |
Jan 28, 2008 | 16.11 | 16.35 | 15.90 | 16.21 | 3,544 | -0.44(-2.63%) |
Jan 25, 2008 | 16.96 | 16.96 | 16.65 | 16.65 | 3,879 | -1.07(-6.05%) |
Jan 24, 2008 | 17.80 | 17.80 | 17.72 | 17.72 | 498 | +0.11(+0.61%) |
Jan 23, 2008 | 17.34 | 17.61 | 17.34 | 17.61 | 1,711 | -0.53(-2.90%) |
Jan 22, 2008 | 16.91 | 18.14 | 16.76 | 18.14 | 1,135 | -0.21(-1.15%) |
Jan 21, 2008 | 18.36 | 18.36 | 17.36 | 18.35 | 913 | +0.00(+0.00%) |
Jan 18, 2008 | 18.36 | 18.36 | 17.36 | 18.35 | 913 | +0.13(+0.72%) |
Jan 17, 2008 | 18.22 | 18.22 | 18.22 | 18.22 | 0 | +0.00(+0.00%) |
Jan 16, 2008 | 17.56 | 18.22 | 17.45 | 18.22 | 2,465 | +0.27(+1.51%) |
Jan 15, 2008 | 17.40 | 18.40 | 17.36 | 17.95 | 2,982 | +0.05(+0.29%) |
Jan 14, 2008 | 17.32 | 17.89 | 17.31 | 17.89 | 1,940 | -0.05(-0.29%) |
Jan 11, 2008 | 17.98 | 18.52 | 16.81 | 17.95 | 3,646 | -0.04(-0.20%) |
Jan 10, 2008 | 17.69 | 18.29 | 17.65 | 17.98 | 2,624 | -0.51(-2.75%) |
Jan 09, 2008 | 18.49 | 18.49 | 18.49 | 18.49 | 627 | +0.10(+0.52%) |
Jan 08, 2008 | 17.75 | 18.52 | 17.73 | 18.39 | 1,624 | +0.19(+1.06%) |
Jan 07, 2008 | 18.69 | 18.69 | 17.62 | 18.20 | 4,553 | -0.46(-2.49%) |
Jan 04, 2008 | 18.79 | 18.79 | 18.66 | 18.66 | 684 | +0.00(+0.00%) |
Jan 03, 2008 | 19.28 | 19.28 | 18.66 | 18.66 | 616 | -0.76(-3.92%) |
Jan 02, 2008 | 18.80 | 19.43 | 18.65 | 19.43 | 1,711 | -0.29(-1.47%) |
Jan 01, 2008 | 19.28 | 19.72 | 19.28 | 19.72 | 1,869 | +0.00(+0.00%) |
Dec 31, 2007 | 19.28 | 19.72 | 19.28 | 19.72 | 1,869 | +0.35(+1.81%) |
Dec 28, 2007 | 19.28 | 19.62 | 19.28 | 19.36 | 1,563 | -0.31(-1.56%) |
Dec 27, 2007 | 19.34 | 19.67 | 19.32 | 19.67 | 1,794 | -0.04(-0.22%) |
Dec 26, 2007 | 19.36 | 19.72 | 19.28 | 19.72 | 1,549 | -0.08(-0.40%) |
Dec 24, 2007 | 19.50 | 19.79 | 19.36 | 19.79 | 798 | +0.34(+1.76%) |
Dec 21, 2007 | 19.36 | 19.63 | 19.32 | 19.45 | 2,510 | -0.44(-2.20%) |
Dec 20, 2007 | 19.89 | 19.89 | 19.89 | 19.89 | 114 | +0.61(+3.18%) |
Dec 19, 2007 | 19.28 | 19.28 | 19.28 | 19.28 | 0 | +0.00(+0.00%) |
Dec 18, 2007 | 19.13 | 19.28 | 19.13 | 19.28 | 1,868 | +0.07(+0.36%) |
Dec 17, 2007 | 18.79 | 20.15 | 18.79 | 19.21 | 2,215 | +0.41(+2.19%) |
Dec 14, 2007 | 18.94 | 19.04 | 18.80 | 18.80 | 1,451 | -0.92(-4.67%) |
Dec 13, 2007 | 19.72 | 19.72 | 19.72 | 19.72 | 570 | +0.00(+0.00%) |
Dec 12, 2007 | 19.55 | 19.72 | 19.55 | 19.72 | 456 | +0.48(+2.51%) |
Dec 11, 2007 | 19.29 | 19.49 | 19.23 | 19.23 | 1,480 | -0.05(-0.27%) |
Dec 10, 2007 | 19.29 | 19.29 | 19.28 | 19.29 | 651 | -0.16(-0.81%) |
Dec 07, 2007 | 19.71 | 19.71 | 19.44 | 19.44 | 2,088 | -0.26(-1.33%) |
Dec 06, 2007 | 19.71 | 19.75 | 19.71 | 19.71 | 1,541 | +0.00(+0.00%) |
Dec 05, 2007 | 20.01 | 20.01 | 19.71 | 19.71 | 2,778 | +0.00(+0.00%) |
Dec 04, 2007 | 20.06 | 20.06 | 19.71 | 19.71 | 3,085 | -0.22(-1.10%) |
Dec 03, 2007 | 20.59 | 20.59 | 19.93 | 19.93 | 2,848 | -0.50(-2.45%) |
Nov 30, 2007 | 20.02 | 20.42 | 20.02 | 20.42 | 228 | +0.64(+3.23%) |
Nov 29, 2007 | 19.79 | 19.79 | 19.79 | 19.79 | 0 | +0.00(+0.00%) |
Nov 28, 2007 | 20.14 | 20.58 | 19.79 | 19.79 | 5,280 | -0.23(-1.14%) |
Nov 27, 2007 | 19.93 | 20.01 | 19.85 | 20.01 | 793 | +0.01(+0.04%) |
Nov 26, 2007 | 19.43 | 20.00 | 19.43 | 20.00 | 6,410 | +0.74(+3.82%) |
Nov 23, 2007 | 19.27 | 19.27 | 19.27 | 19.27 | 114 | +0.48(+2.57%) |
Nov 21, 2007 | 18.79 | 18.82 | 18.79 | 18.79 | 4,432 | -0.01(-0.05%) |
Nov 20, 2007 | 18.81 | 18.85 | 18.79 | 18.80 | 2,473 | -0.21(-1.11%) |
Nov 19, 2007 | 18.80 | 19.71 | 18.80 | 19.01 | 1,841 | -0.07(-0.37%) |
Nov 16, 2007 | 19.50 | 19.50 | 19.06 | 19.08 | 5,226 | -0.23(-1.18%) |
Nov 15, 2007 | 19.24 | 19.30 | 19.04 | 19.30 | 2,659 | +0.51(+2.70%) |
Nov 14, 2007 | 18.80 | 18.80 | 18.80 | 18.80 | 0 | +0.00(+0.00%) |
Nov 13, 2007 | 18.87 | 18.87 | 18.80 | 18.80 | 684 | -0.28(-1.47%) |
Nov 12, 2007 | 19.02 | 19.49 | 19.02 | 19.08 | 2,440 | -0.40(-2.07%) |
Nov 09, 2007 | 19.48 | 19.48 | 19.48 | 19.48 | 342 | +0.60(+3.15%) |
Nov 08, 2007 | 18.79 | 18.88 | 18.79 | 18.88 | 2,398 | -0.05(-0.28%) |
Nov 07, 2007 | 18.94 | 18.94 | 18.94 | 18.94 | 0 | +0.00(+0.00%) |
Nov 06, 2007 | 19.15 | 19.15 | 18.94 | 18.94 | 1,483 | -0.74(-3.74%) |
Nov 05, 2007 | 18.96 | 19.68 | 18.93 | 19.67 | 2,390 | +0.74(+3.94%) |
Nov 02, 2007 | 18.96 | 19.64 | 18.93 | 18.93 | 1,399 | -0.17(-0.87%) |