Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 17.88 | 18.21 | 17.88 | 18.21 | 1,150 | -0.05(-0.29%) |
Jan 30, 2008 | 18.31 | 18.49 | 17.61 | 18.26 | 5,866 | -0.52(-2.78%) |
Jan 29, 2008 | 19.11 | 19.11 | 18.78 | 18.78 | 3,335 | -0.09(-0.46%) |
Jan 28, 2008 | 18.87 | 18.87 | 18.87 | 18.87 | 211 | +0.09(+0.46%) |
Jan 25, 2008 | 18.92 | 18.92 | 18.43 | 18.78 | 478 | +1.22(+6.93%) |
Jan 24, 2008 | 17.56 | 17.56 | 17.56 | 17.56 | 0 | +0.00(+0.00%) |
Jan 23, 2008 | 16.32 | 17.56 | 16.32 | 17.56 | 5,141 | +0.75(+4.45%) |
Jan 22, 2008 | 15.96 | 16.95 | 15.87 | 16.81 | 24,838 | -0.31(-1.83%) |
Jan 21, 2008 | 17.94 | 17.94 | 17.07 | 17.13 | 3,048 | +0.00(+0.00%) |
Jan 18, 2008 | 17.94 | 17.94 | 17.07 | 17.13 | 3,048 | -0.61(-3.43%) |
Jan 17, 2008 | 17.26 | 17.74 | 17.17 | 17.74 | 3,025 | +0.43(+2.51%) |
Jan 16, 2008 | 17.38 | 17.38 | 17.01 | 17.30 | 13,456 | +0.19(+1.12%) |
Jan 15, 2008 | 17.39 | 17.39 | 16.78 | 17.11 | 5,851 | -0.28(-1.60%) |
Jan 14, 2008 | 17.37 | 17.39 | 17.31 | 17.39 | 3,910 | +0.22(+1.27%) |
Jan 11, 2008 | 17.21 | 17.21 | 17.17 | 17.17 | 2,300 | -0.02(-0.10%) |
Jan 10, 2008 | 17.04 | 17.32 | 17.04 | 17.19 | 3,291 | +0.23(+1.38%) |
Jan 09, 2008 | 16.87 | 17.00 | 16.87 | 16.95 | 9,240 | -0.06(-0.36%) |
Jan 08, 2008 | 17.01 | 17.01 | 17.01 | 17.01 | 805 | +0.00(+0.00%) |
Jan 07, 2008 | 16.88 | 17.38 | 16.88 | 17.01 | 805 | +0.02(+0.10%) |
Jan 04, 2008 | 16.93 | 17.16 | 16.93 | 17.00 | 1,725 | -0.17(-1.01%) |
Jan 03, 2008 | 17.17 | 17.17 | 17.17 | 17.17 | 4,404 | -0.23(-1.30%) |
Jan 02, 2008 | 17.40 | 17.40 | 17.40 | 17.40 | 115 | -0.14(-0.79%) |
Jan 01, 2008 | 17.28 | 18.13 | 17.28 | 17.54 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 17.28 | 18.13 | 17.28 | 17.54 | 16,167 | +0.32(+1.87%) |
Dec 28, 2007 | 17.30 | 17.30 | 17.21 | 17.21 | 4,255 | -0.09(-0.50%) |
Dec 27, 2007 | 17.43 | 17.43 | 17.30 | 17.30 | 3,879 | -0.13(-0.75%) |
Dec 26, 2007 | 17.43 | 17.43 | 17.39 | 17.43 | 1,150 | +0.00(+0.00%) |
Dec 24, 2007 | 17.48 | 17.48 | 17.43 | 17.43 | 575 | +0.00(+0.00%) |
Dec 21, 2007 | 18.05 | 18.05 | 17.43 | 17.43 | 3,519 | +0.00(+0.00%) |
Dec 20, 2007 | 17.48 | 17.48 | 17.43 | 17.43 | 1,029 | -0.04(-0.25%) |
Dec 19, 2007 | 17.48 | 17.48 | 17.45 | 17.48 | 2,645 | -0.35(-1.95%) |
Dec 18, 2007 | 17.83 | 18.42 | 17.39 | 17.82 | 4,455 | -0.50(-2.75%) |
Dec 17, 2007 | 18.33 | 18.33 | 18.33 | 18.33 | 0 | +0.00(+0.00%) |
Dec 14, 2007 | 18.13 | 18.69 | 17.87 | 18.33 | 4,626 | +0.20(+1.10%) |
Dec 13, 2007 | 18.26 | 18.26 | 18.04 | 18.13 | 3,923 | -0.30(-1.60%) |
Dec 12, 2007 | 18.29 | 18.69 | 18.26 | 18.42 | 2,012 | -0.02(-0.09%) |
Dec 11, 2007 | 18.44 | 18.44 | 18.44 | 18.44 | 0 | +0.00(+0.00%) |
Dec 10, 2007 | 18.01 | 18.44 | 18.01 | 18.44 | 1,840 | +0.79(+4.48%) |
Dec 07, 2007 | 17.81 | 17.81 | 17.56 | 17.65 | 1,610 | +0.09(+0.49%) |
Dec 06, 2007 | 17.55 | 17.61 | 17.52 | 17.56 | 3,795 | -0.22(-1.22%) |
Dec 05, 2007 | 18.04 | 18.04 | 17.62 | 17.78 | 8,525 | -0.30(-1.68%) |
Dec 04, 2007 | 18.32 | 18.32 | 18.08 | 18.08 | 18,747 | -0.23(-1.23%) |
Dec 03, 2007 | 18.69 | 18.69 | 18.10 | 18.31 | 6,785 | -0.45(-2.41%) |
Nov 30, 2007 | 18.28 | 18.76 | 18.28 | 18.76 | 11,269 | +0.03(+0.14%) |
Nov 29, 2007 | 19.34 | 19.34 | 18.74 | 18.74 | 6,431 | -0.83(-4.22%) |
Nov 28, 2007 | 19.55 | 19.56 | 19.55 | 19.56 | 8,080 | -0.22(-1.10%) |
Nov 27, 2007 | 20.34 | 20.34 | 19.43 | 19.78 | 229,236 | -0.56(-2.74%) |
Nov 26, 2007 | 20.13 | 20.34 | 20.13 | 20.34 | 2,645 | +0.00(+0.00%) |
Nov 23, 2007 | 20.34 | 20.34 | 20.34 | 20.34 | 0 | +0.00(+0.00%) |
Nov 21, 2007 | 20.21 | 20.34 | 20.21 | 20.34 | 230 | -0.10(-0.47%) |
Nov 20, 2007 | 20.43 | 20.47 | 20.43 | 20.43 | 465 | +0.00(+0.00%) |
Nov 19, 2007 | 20.43 | 20.43 | 20.43 | 20.43 | 215 | +0.00(+0.00%) |
Nov 16, 2007 | 20.43 | 20.49 | 20.17 | 20.43 | 58,545 | +0.13(+0.64%) |
Nov 15, 2007 | 20.63 | 20.63 | 20.30 | 20.30 | 1,348 | +0.17(+0.82%) |
Nov 14, 2007 | 20.43 | 20.43 | 20.14 | 20.14 | 460 | -0.73(-3.50%) |
Nov 13, 2007 | 20.87 | 20.87 | 20.87 | 20.87 | 1,040 | +0.52(+2.56%) |
Nov 12, 2007 | 22.16 | 22.16 | 20.01 | 20.34 | 345 | +0.08(+0.39%) |
Nov 09, 2007 | 20.08 | 20.80 | 20.08 | 20.27 | 2,776 | -1.46(-6.72%) |
Nov 08, 2007 | 21.73 | 21.73 | 21.73 | 21.73 | 230 | +0.37(+1.75%) |
Nov 07, 2007 | 19.14 | 21.74 | 19.14 | 21.35 | 5,520 | +0.30(+1.40%) |
Nov 06, 2007 | 21.06 | 21.06 | 21.06 | 21.06 | 0 | +0.00(+0.00%) |
Nov 05, 2007 | 21.06 | 21.06 | 21.06 | 21.06 | 230 | +0.40(+1.94%) |
Nov 02, 2007 | 21.04 | 21.04 | 20.66 | 20.66 | 2,300 | -0.34(-1.62%) |