Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 18.35 | 18.35 | 18.35 | 18.35 | 0 | +0.00(+0.00%) |
Jan 30, 2008 | 18.35 | 18.35 | 18.35 | 18.35 | 0 | +0.00(+0.00%) |
Jan 29, 2008 | 18.35 | 18.60 | 18.35 | 18.35 | 12,000 | +0.25(+1.38%) |
Jan 28, 2008 | 18.30 | 18.30 | 17.95 | 18.10 | 2,100 | -0.20(-1.09%) |
Jan 25, 2008 | 18.00 | 18.50 | 18.30 | 18.30 | 2,027 | +0.30(+1.67%) |
Jan 24, 2008 | 18.00 | 18.00 | 18.00 | 18.00 | 100 | +0.60(+3.45%) |
Jan 23, 2008 | 17.40 | 17.40 | 17.40 | 17.40 | 1,575 | -0.85(-4.66%) |
Jan 22, 2008 | 19.05 | 18.25 | 17.05 | 18.25 | 11,670 | -0.80(-4.20%) |
Jan 21, 2008 | 19.05 | 19.30 | 19.00 | 19.05 | 2,360 | +0.00(+0.00%) |
Jan 18, 2008 | 19.05 | 19.30 | 19.00 | 19.05 | 2,360 | +0.80(+4.38%) |
Jan 17, 2008 | 18.25 | 18.60 | 18.25 | 18.25 | 9,700 | +0.55(+3.11%) |
Jan 16, 2008 | 17.70 | 17.85 | 17.70 | 17.70 | 800 | -0.65(-3.54%) |
Jan 15, 2008 | 19.00 | 18.40 | 18.35 | 18.35 | 2,788 | -0.65(-3.42%) |
Jan 14, 2008 | 19.70 | 19.00 | 19.00 | 19.00 | 300 | -0.70(-3.55%) |
Jan 11, 2008 | 19.70 | 19.70 | 19.70 | 19.70 | 0 | +0.00(+0.00%) |
Jan 10, 2008 | 19.70 | 19.70 | 19.40 | 19.70 | 1,100 | -0.10(-0.51%) |
Jan 09, 2008 | 19.75 | 19.80 | 19.80 | 19.80 | 700 | +0.05(+0.25%) |
Jan 08, 2008 | 19.75 | 19.85 | 19.75 | 19.75 | 9,258 | +0.45(+2.33%) |
Jan 07, 2008 | 20.60 | 19.30 | 19.30 | 19.30 | 701 | -1.30(-6.31%) |
Jan 04, 2008 | 20.60 | 20.60 | 20.10 | 20.60 | 3,125 | +0.35(+1.73%) |
Jan 03, 2008 | 20.25 | 20.25 | 20.25 | 20.25 | 1,600 | +0.25(+1.25%) |
Jan 02, 2008 | 20.40 | 20.30 | 20.00 | 20.00 | 6,920 | -0.40(-1.96%) |
Jan 01, 2008 | 20.40 | 20.40 | 20.30 | 20.40 | 2,600 | +0.00(+0.00%) |
Dec 31, 2007 | 20.40 | 20.40 | 20.30 | 20.40 | 2,600 | +0.30(+1.49%) |
Dec 28, 2007 | 20.10 | 20.40 | 20.05 | 20.10 | 2,350 | -0.30(-1.47%) |
Dec 27, 2007 | 20.50 | 20.50 | 20.40 | 20.40 | 9,700 | -0.10(-0.49%) |
Dec 26, 2007 | 20.50 | 20.75 | 20.50 | 20.50 | 2,885 | +0.20(+0.99%) |
Dec 24, 2007 | 20.30 | 20.30 | 20.30 | 20.30 | 0 | +0.00(+0.00%) |
Dec 21, 2007 | 20.30 | 20.30 | 20.25 | 20.30 | 1,488 | +0.80(+4.10%) |
Dec 20, 2007 | 19.50 | 19.50 | 19.45 | 19.50 | 300 | -0.40(-2.01%) |
Dec 19, 2007 | 20.25 | 19.90 | 19.90 | 19.90 | 300 | -0.35(-1.73%) |
Dec 18, 2007 | 20.25 | 20.25 | 20.25 | 20.25 | 1,600 | +0.15(+0.75%) |
Dec 17, 2007 | 21.05 | 20.10 | 19.85 | 20.10 | 776 | -0.95(-4.51%) |
Dec 14, 2007 | 21.05 | 21.05 | 21.05 | 21.05 | 0 | +0.00(+0.00%) |
Dec 13, 2007 | 23.00 | 21.05 | 21.00 | 21.05 | 1,078 | -1.95(-8.48%) |
Dec 12, 2007 | 23.00 | 23.00 | 23.00 | 23.00 | 4,000 | +0.10(+0.44%) |
Dec 11, 2007 | 22.90 | 22.90 | 22.65 | 22.90 | 740 | +0.00(+0.00%) |
Dec 10, 2007 | 22.90 | 22.90 | 22.90 | 22.90 | 700 | -1.10(-4.58%) |
Dec 07, 2007 | 24.00 | 24.00 | 24.00 | 24.00 | 0 | +0.00(+0.00%) |
Dec 06, 2007 | 23.90 | 24.00 | 23.80 | 24.00 | 1,100 | +0.10(+0.42%) |
Dec 05, 2007 | 23.90 | 24.00 | 23.90 | 23.90 | 11,000 | +0.10(+0.42%) |
Dec 04, 2007 | 23.80 | 23.80 | 23.35 | 23.80 | 1,228 | +0.50(+2.15%) |
Dec 03, 2007 | 23.30 | 23.30 | 23.30 | 23.30 | 1,500 | +0.65(+2.87%) |
Nov 30, 2007 | 22.70 | 22.91 | 22.65 | 22.65 | 25,690 | -0.05(-0.22%) |
Nov 29, 2007 | 22.65 | 22.70 | 22.65 | 22.70 | 2,100 | +0.05(+0.22%) |
Nov 28, 2007 | 22.65 | 22.75 | 22.25 | 22.65 | 2,200 | +0.05(+0.22%) |
Nov 27, 2007 | 22.60 | 22.60 | 22.60 | 22.60 | 4,116 | +0.65(+2.96%) |
Nov 26, 2007 | 21.95 | 22.35 | 21.95 | 21.95 | 3,400 | +0.15(+0.69%) |
Nov 23, 2007 | 22.25 | 21.80 | 21.80 | 21.80 | 1,500 | -0.45(-2.02%) |
Nov 21, 2007 | 21.00 | 22.25 | 22.25 | 22.25 | 1,900 | +0.00(+0.00%) |
Nov 20, 2007 | 22.25 | 22.25 | 22.25 | 22.25 | 1,900 | +0.35(+1.60%) |
Nov 19, 2007 | 21.90 | 21.90 | 21.90 | 21.90 | 320 | -0.40(-1.79%) |
Nov 16, 2007 | 22.30 | 22.45 | 22.30 | 22.30 | 1,400 | -0.15(-0.67%) |
Nov 15, 2007 | 22.45 | 22.95 | 22.35 | 22.45 | 800 | -0.55(-2.39%) |
Nov 14, 2007 | 22.20 | 23.60 | 23.00 | 23.00 | 3,200 | +0.80(+3.60%) |
Nov 13, 2007 | 22.25 | 22.20 | 22.15 | 22.20 | 1,550 | -0.05(-0.22%) |
Nov 12, 2007 | 22.25 | 23.10 | 22.25 | 22.25 | 2,800 | -0.45(-1.98%) |
Nov 09, 2007 | 22.70 | 22.70 | 22.20 | 22.70 | 600 | +0.40(+1.79%) |
Nov 08, 2007 | 22.30 | 22.75 | 22.30 | 22.30 | 2,450 | -0.05(-0.22%) |
Nov 07, 2007 | 22.35 | 22.40 | 21.85 | 22.35 | 5,700 | -0.05(-0.22%) |
Nov 06, 2007 | 22.40 | 23.30 | 22.30 | 22.40 | 3,300 | -0.95(-4.07%) |
Nov 05, 2007 | 24.45 | 23.35 | 22.85 | 23.35 | 3,900 | -1.10(-4.50%) |
Nov 02, 2007 | 24.45 | 24.45 | 24.30 | 24.45 | 1,000 | +0.85(+3.60%) |