Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 18.73 | 18.73 | 18.67 | 18.70 | 4,702 | +0.13(+0.71%) |
Jan 30, 2008 | 18.63 | 18.63 | 18.52 | 18.57 | 54,369 | -0.07(-0.38%) |
Jan 29, 2008 | 18.67 | 18.71 | 18.59 | 18.64 | 18,808 | -0.13(-0.67%) |
Jan 28, 2008 | 18.79 | 18.81 | 18.72 | 18.77 | 34,679 | +0.09(+0.47%) |
Jan 25, 2008 | 18.55 | 18.68 | 18.55 | 18.68 | 9,698 | +0.08(+0.44%) |
Jan 24, 2008 | 18.75 | 18.79 | 18.59 | 18.60 | 22,835 | -0.26(-1.37%) |
Jan 23, 2008 | 19.20 | 19.20 | 18.84 | 18.85 | 95,808 | -0.05(-0.27%) |
Jan 22, 2008 | 18.92 | 18.94 | 18.77 | 18.91 | 27,037 | +0.14(+0.76%) |
Jan 21, 2008 | 18.74 | 18.77 | 18.70 | 18.76 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 18.74 | 18.77 | 18.70 | 18.76 | 39,087 | -0.06(-0.33%) |
Jan 17, 2008 | 18.70 | 18.85 | 18.70 | 18.82 | 207,486 | +0.18(+0.99%) |
Jan 16, 2008 | 18.73 | 18.73 | 18.61 | 18.64 | 21,453 | -0.08(-0.42%) |
Jan 15, 2008 | 18.70 | 18.76 | 18.65 | 18.72 | 26,744 | +0.13(+0.68%) |
Jan 14, 2008 | 18.49 | 18.59 | 18.49 | 18.59 | 7,935 | +0.11(+0.61%) |
Jan 11, 2008 | 18.43 | 18.48 | 18.41 | 18.48 | 5,290 | +0.10(+0.56%) |
Jan 10, 2008 | 18.53 | 18.54 | 18.35 | 18.38 | 18,221 | -0.16(-0.86%) |
Jan 09, 2008 | 18.56 | 18.60 | 18.54 | 18.54 | 5,583 | +0.10(+0.52%) |
Jan 08, 2008 | 18.47 | 18.47 | 18.44 | 18.44 | 1,175 | -0.06(-0.31%) |
Jan 07, 2008 | 18.47 | 18.50 | 18.47 | 18.50 | 3,526 | +0.04(+0.20%) |
Jan 04, 2008 | 18.48 | 18.48 | 18.46 | 18.46 | 4,114 | +0.10(+0.54%) |
Jan 03, 2008 | 18.36 | 18.39 | 18.34 | 18.36 | 8,228 | -0.03(-0.18%) |
Jan 02, 2008 | 18.25 | 18.40 | 18.25 | 18.40 | 11,167 | +0.14(+0.78%) |
Jan 01, 2008 | 18.18 | 18.27 | 18.16 | 18.26 | 25,568 | +0.00(+0.00%) |
Dec 31, 2007 | 18.18 | 18.27 | 18.16 | 18.26 | 25,568 | +0.16(+0.86%) |
Dec 28, 2007 | 18.00 | 18.16 | 18.00 | 18.10 | 17,339 | +0.13(+0.70%) |
Dec 27, 2007 | 17.97 | 17.97 | 17.97 | 17.97 | 587 | +0.15(+0.86%) |
Dec 26, 2007 | 17.90 | 17.90 | 17.82 | 17.82 | 4,996 | -0.18(-0.98%) |
Dec 24, 2007 | 17.98 | 18.00 | 17.98 | 18.00 | 1,469 | -0.06(-0.32%) |
Dec 21, 2007 | 18.14 | 18.14 | 18.05 | 18.05 | 18,808 | -0.18(-1.01%) |
Dec 20, 2007 | 18.29 | 18.34 | 18.24 | 18.24 | 9,110 | -0.03(-0.15%) |
Dec 19, 2007 | 18.08 | 18.31 | 18.07 | 18.27 | 35,854 | +0.19(+1.05%) |
Dec 18, 2007 | 18.07 | 18.07 | 18.07 | 18.07 | 2,938 | +0.08(+0.45%) |
Dec 17, 2007 | 17.92 | 17.99 | 17.90 | 17.99 | 30,564 | +0.13(+0.73%) |
Dec 14, 2007 | 17.90 | 17.90 | 17.86 | 17.86 | 9,992 | -0.06(-0.34%) |
Dec 13, 2007 | 18.01 | 18.03 | 17.93 | 17.93 | 33,212 | -0.24(-1.33%) |
Dec 12, 2007 | 18.04 | 18.17 | 17.98 | 18.17 | 25,274 | +0.03(+0.15%) |
Dec 11, 2007 | 18.07 | 18.14 | 18.07 | 18.14 | 881 | +0.14(+0.76%) |
Dec 10, 2007 | 18.03 | 18.04 | 18.00 | 18.00 | 25,862 | -0.03(-0.19%) |
Dec 07, 2007 | 18.12 | 18.12 | 18.03 | 18.04 | 20,572 | -0.21(-1.14%) |
Dec 06, 2007 | 18.28 | 18.29 | 18.21 | 18.24 | 36,442 | -0.14(-0.74%) |
Dec 05, 2007 | 18.46 | 18.47 | 18.38 | 18.38 | 8,522 | -0.09(-0.46%) |
Dec 04, 2007 | 18.56 | 18.56 | 18.47 | 18.47 | 881 | -0.05(-0.29%) |
Dec 03, 2007 | 18.55 | 18.55 | 18.46 | 18.52 | 40,850 | +0.10(+0.55%) |
Nov 30, 2007 | 18.41 | 18.42 | 18.41 | 18.42 | 14,106 | -0.21(-1.13%) |
Nov 29, 2007 | 18.49 | 18.63 | 18.48 | 18.63 | 17,045 | +0.29(+1.58%) |
Nov 28, 2007 | 18.44 | 18.44 | 18.34 | 18.34 | 12,049 | -0.12(-0.65%) |
Nov 27, 2007 | 18.65 | 18.65 | 18.43 | 18.46 | 13,812 | -0.28(-1.47%) |
Nov 26, 2007 | 18.41 | 18.76 | 18.41 | 18.73 | 7,935 | +0.40(+2.19%) |
Nov 23, 2007 | 18.37 | 18.46 | 18.33 | 18.33 | 26,450 | +0.02(+0.11%) |
Nov 21, 2007 | 18.30 | 18.32 | 18.30 | 18.31 | 2,351 | +0.09(+0.50%) |
Nov 20, 2007 | 18.22 | 18.27 | 18.20 | 18.22 | 5,583 | -0.09(-0.48%) |
Nov 19, 2007 | 18.26 | 18.31 | 18.15 | 18.31 | 29,095 | +0.16(+0.86%) |
Nov 16, 2007 | 18.15 | 18.15 | 18.15 | 18.15 | 587 | +0.14(+0.76%) |
Nov 15, 2007 | 18.01 | 18.02 | 18.01 | 18.02 | 22,335 | +0.03(+0.15%) |
Nov 14, 2007 | 17.96 | 18.03 | 17.95 | 17.99 | 400,866 | -0.00(-0.02%) |
Nov 13, 2007 | 17.99 | 17.99 | 17.99 | 17.99 | 29,389 | +0.02(+0.13%) |
Nov 12, 2007 | 17.97 | 17.97 | 17.97 | 17.97 | 0 | +0.00(+0.00%) |
Nov 09, 2007 | 17.91 | 17.97 | 17.91 | 17.97 | 4,996 | +0.13(+0.71%) |
Nov 08, 2007 | 17.84 | 17.84 | 17.84 | 17.84 | 1,469 | +0.01(+0.08%) |
Nov 07, 2007 | 17.83 | 17.83 | 17.83 | 17.83 | 881 | +0.01(+0.04%) |
Nov 06, 2007 | 17.80 | 17.85 | 17.80 | 17.82 | 9,698 | -0.09(-0.49%) |
Nov 05, 2007 | 17.94 | 17.94 | 17.88 | 17.91 | 5,231 | +0.05(+0.29%) |
Nov 02, 2007 | 17.86 | 17.86 | 17.86 | 17.86 | 0 | +0.00(+0.00%) |