Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 18.97 | 18.97 | 18.90 | 18.93 | 14,980 | -0.01(-0.05%) |
Jan 30, 2008 | 18.98 | 19.39 | 18.94 | 18.94 | 2,732 | -0.10(-0.52%) |
Jan 29, 2008 | 19.01 | 19.06 | 19.01 | 19.04 | 1,214 | +0.29(+1.53%) |
Jan 28, 2008 | 18.79 | 18.79 | 18.70 | 18.75 | 1,619 | -0.06(-0.31%) |
Jan 25, 2008 | 18.81 | 18.81 | 18.81 | 18.81 | 506 | -0.06(-0.31%) |
Jan 24, 2008 | 18.97 | 18.97 | 18.87 | 18.87 | 1,923 | +0.20(+1.06%) |
Jan 23, 2008 | 18.46 | 18.67 | 18.46 | 18.67 | 404 | -0.41(-2.12%) |
Jan 22, 2008 | 19.08 | 19.19 | 19.08 | 19.08 | 607 | -0.83(-4.17%) |
Jan 21, 2008 | 19.91 | 19.91 | 19.91 | 19.91 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 19.91 | 19.91 | 19.91 | 19.91 | 0 | +0.00(+0.00%) |
Jan 17, 2008 | 20.11 | 20.11 | 19.91 | 19.91 | 3,239 | -0.27(-1.32%) |
Jan 16, 2008 | 20.06 | 20.30 | 20.06 | 20.17 | 4,453 | +0.18(+0.89%) |
Jan 15, 2008 | 19.97 | 20.02 | 19.97 | 20.00 | 607 | -0.16(-0.78%) |
Jan 14, 2008 | 20.20 | 20.20 | 20.11 | 20.15 | 607 | +0.01(+0.05%) |
Jan 11, 2008 | 20.16 | 20.22 | 20.14 | 20.14 | 1,821 | -0.07(-0.34%) |
Jan 10, 2008 | 20.12 | 20.24 | 20.12 | 20.21 | 2,429 | +0.17(+0.84%) |
Jan 09, 2008 | 20.16 | 20.16 | 20.05 | 20.05 | 12,652 | +0.16(+0.79%) |
Jan 08, 2008 | 19.89 | 19.89 | 19.89 | 19.89 | 0 | +0.00(+0.00%) |
Jan 07, 2008 | 19.89 | 19.89 | 19.89 | 19.89 | 708 | +0.17(+0.85%) |
Jan 04, 2008 | 19.76 | 19.76 | 19.72 | 19.72 | 404 | -0.01(-0.05%) |
Jan 03, 2008 | 19.73 | 19.73 | 19.73 | 19.73 | 0 | +0.00(+0.00%) |
Jan 02, 2008 | 19.92 | 19.92 | 19.73 | 19.73 | 1,315 | -0.30(-1.48%) |
Jan 01, 2008 | 20.03 | 20.03 | 20.03 | 20.03 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 20.03 | 20.03 | 20.03 | 20.03 | 0 | +0.00(+0.00%) |
Dec 28, 2007 | 20.03 | 20.03 | 20.03 | 20.03 | 101 | -0.08(-0.39%) |
Dec 27, 2007 | 20.12 | 20.12 | 20.10 | 20.10 | 607 | +0.40(+2.00%) |
Dec 26, 2007 | 19.71 | 19.71 | 19.71 | 19.71 | 0 | +0.00(+0.00%) |
Dec 24, 2007 | 19.71 | 19.71 | 19.71 | 19.71 | 0 | +0.00(+0.00%) |
Dec 21, 2007 | 19.71 | 19.71 | 19.71 | 19.71 | 0 | +0.00(+0.00%) |
Dec 20, 2007 | 19.71 | 19.71 | 19.71 | 19.71 | 0 | +0.00(+0.00%) |
Dec 19, 2007 | 19.67 | 19.71 | 19.67 | 19.71 | 25,001 | +0.06(+0.30%) |
Dec 18, 2007 | 19.69 | 19.69 | 19.65 | 19.65 | 1,417 | -0.10(-0.50%) |
Dec 17, 2007 | 19.68 | 19.75 | 19.68 | 19.75 | 1,417 | -0.38(-1.87%) |
Dec 14, 2007 | 20.12 | 20.12 | 20.12 | 20.12 | 404 | +0.06(+0.30%) |
Dec 13, 2007 | 19.93 | 20.07 | 19.93 | 20.07 | 3,745 | -0.07(-0.34%) |
Dec 12, 2007 | 20.41 | 20.41 | 20.13 | 20.13 | 1,315 | -0.09(-0.44%) |
Dec 11, 2007 | 20.46 | 20.48 | 20.22 | 20.22 | 2,530 | -0.18(-0.87%) |
Dec 10, 2007 | 20.40 | 20.40 | 20.40 | 20.40 | 0 | +0.00(+0.00%) |
Dec 07, 2007 | 20.41 | 20.43 | 20.38 | 20.40 | 910 | +0.00(+0.00%) |
Dec 06, 2007 | 20.29 | 20.41 | 20.28 | 20.40 | 1,417 | +0.22(+1.08%) |
Dec 05, 2007 | 20.18 | 20.18 | 20.18 | 20.18 | 607 | +0.08(+0.39%) |
Dec 04, 2007 | 19.97 | 20.13 | 19.97 | 20.10 | 910 | -0.04(-0.20%) |
Dec 03, 2007 | 20.08 | 20.14 | 20.08 | 20.14 | 404 | -0.07(-0.34%) |
Nov 30, 2007 | 20.21 | 20.21 | 20.21 | 20.21 | 101 | +0.14(+0.69%) |
Nov 29, 2007 | 20.08 | 20.08 | 20.08 | 20.08 | 0 | +0.00(+0.00%) |
Nov 28, 2007 | 19.90 | 20.08 | 19.90 | 20.08 | 2,429 | +0.40(+2.01%) |
Nov 27, 2007 | 19.58 | 19.68 | 19.58 | 19.68 | 1,417 | +0.06(+0.30%) |
Nov 26, 2007 | 19.62 | 19.62 | 19.62 | 19.62 | 101 | +0.17(+0.86%) |
Nov 23, 2007 | 19.49 | 19.49 | 19.45 | 19.45 | 303 | -0.30(-1.50%) |
Nov 21, 2007 | 19.75 | 19.75 | 19.75 | 19.75 | 0 | +0.00(+0.00%) |
Nov 20, 2007 | 19.75 | 19.75 | 19.75 | 19.75 | 101 | +0.06(+0.30%) |
Nov 19, 2007 | 19.73 | 19.73 | 19.69 | 19.69 | 5,060 | -0.07(-0.37%) |
Nov 16, 2007 | 20.21 | 20.21 | 19.73 | 19.76 | 703 | -0.02(-0.08%) |
Nov 15, 2007 | 19.93 | 19.93 | 19.78 | 19.78 | 1,315 | -0.12(-0.60%) |
Nov 14, 2007 | 19.85 | 19.90 | 19.85 | 19.90 | 1,113 | +0.33(+1.67%) |
Nov 13, 2007 | 19.57 | 19.57 | 19.57 | 19.57 | 0 | +0.00(+0.00%) |
Nov 12, 2007 | 19.75 | 19.75 | 19.57 | 19.57 | 303 | -0.18(-0.90%) |
Nov 09, 2007 | 19.75 | 19.75 | 19.75 | 19.75 | 0 | +0.00(+0.00%) |
Nov 08, 2007 | 19.70 | 19.75 | 19.70 | 19.75 | 708 | +0.02(+0.10%) |
Nov 07, 2007 | 19.97 | 19.97 | 19.73 | 19.73 | 4,757 | -0.23(-1.14%) |
Nov 06, 2007 | 19.96 | 19.96 | 19.96 | 19.96 | 101 | +0.13(+0.65%) |
Nov 05, 2007 | 19.83 | 19.83 | 19.83 | 19.83 | 101 | -0.14(-0.69%) |
Nov 02, 2007 | 19.90 | 19.97 | 19.90 | 19.97 | 202 | -0.08(-0.39%) |