Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 15.41 | 15.53 | 15.41 | 15.52 | 1,018 | +0.35(+2.33%) |
Jan 30, 2008 | 15.23 | 15.41 | 15.16 | 15.16 | 1,923 | -0.05(-0.32%) |
Jan 29, 2008 | 15.20 | 15.24 | 15.18 | 15.21 | 2,150 | +0.19(+1.26%) |
Jan 28, 2008 | 14.80 | 15.02 | 14.80 | 15.02 | 3,960 | +0.15(+1.01%) |
Jan 25, 2008 | 14.93 | 14.93 | 14.87 | 14.87 | 565 | +0.02(+0.12%) |
Jan 24, 2008 | 14.80 | 14.85 | 14.80 | 14.85 | 1,131 | +0.72(+5.13%) |
Jan 23, 2008 | 14.13 | 14.13 | 14.13 | 14.13 | 339 | -0.25(-1.72%) |
Jan 22, 2008 | 13.83 | 14.38 | 13.83 | 14.38 | 1,471 | +0.12(+0.87%) |
Jan 21, 2008 | 14.53 | 14.53 | 14.25 | 14.25 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 14.53 | 14.53 | 14.25 | 14.25 | 13,693 | -0.80(-5.28%) |
Jan 17, 2008 | 15.05 | 15.05 | 15.05 | 15.05 | 0 | +0.00(+0.00%) |
Jan 16, 2008 | 14.93 | 15.05 | 14.86 | 15.05 | 1,471 | -0.20(-1.33%) |
Jan 15, 2008 | 15.25 | 15.25 | 15.25 | 15.25 | 0 | +0.00(+0.00%) |
Jan 14, 2008 | 15.25 | 15.25 | 15.25 | 15.25 | 0 | +0.00(+0.00%) |
Jan 11, 2008 | 15.46 | 15.46 | 15.23 | 15.25 | 4,074 | +0.19(+1.29%) |
Jan 10, 2008 | 15.06 | 15.06 | 15.06 | 15.06 | 0 | +0.00(+0.00%) |
Jan 09, 2008 | 15.34 | 15.38 | 15.06 | 15.06 | 5,771 | -0.53(-3.40%) |
Jan 08, 2008 | 15.59 | 15.59 | 15.59 | 15.59 | 226 | -0.22(-1.40%) |
Jan 07, 2008 | 15.85 | 16.02 | 15.81 | 15.81 | 2,037 | -0.41(-2.51%) |
Jan 04, 2008 | 16.21 | 16.21 | 16.21 | 16.21 | 226 | -0.93(-5.41%) |
Jan 03, 2008 | 17.14 | 17.14 | 17.14 | 17.14 | 0 | +0.00(+0.00%) |
Jan 02, 2008 | 17.15 | 17.15 | 17.14 | 17.14 | 339 | -0.10(-0.59%) |
Jan 01, 2008 | 17.17 | 17.24 | 17.17 | 17.24 | 5,658 | +0.00(+0.00%) |
Dec 31, 2007 | 17.17 | 17.24 | 17.17 | 17.24 | 5,658 | -0.03(-0.18%) |
Dec 28, 2007 | 17.35 | 17.35 | 17.28 | 17.28 | 1,244 | -0.06(-0.36%) |
Dec 27, 2007 | 17.36 | 17.36 | 17.34 | 17.34 | 679 | -0.21(-1.21%) |
Dec 26, 2007 | 17.55 | 17.55 | 17.55 | 17.55 | 226 | +0.01(+0.05%) |
Dec 24, 2007 | 17.54 | 17.54 | 17.54 | 17.54 | 113 | +0.74(+4.42%) |
Dec 21, 2007 | 16.80 | 16.80 | 16.80 | 16.80 | 0 | +0.00(+0.00%) |
Dec 20, 2007 | 16.80 | 16.80 | 16.80 | 16.80 | 1,018 | +0.13(+0.80%) |
Dec 19, 2007 | 16.78 | 16.78 | 16.65 | 16.67 | 3,281 | -0.12(-0.74%) |
Dec 18, 2007 | 16.79 | 16.79 | 16.79 | 16.79 | 0 | +0.00(+0.00%) |
Dec 17, 2007 | 16.87 | 16.87 | 16.79 | 16.79 | 2,150 | -0.61(-3.50%) |
Dec 14, 2007 | 17.28 | 17.40 | 17.28 | 17.40 | 2,942 | +0.29(+1.70%) |
Dec 13, 2007 | 17.11 | 17.11 | 17.11 | 17.11 | 339 | -0.02(-0.10%) |
Dec 12, 2007 | 17.39 | 17.39 | 17.13 | 17.13 | 1,131 | -0.18(-1.02%) |
Dec 11, 2007 | 17.38 | 17.38 | 17.30 | 17.30 | 5,545 | -0.40(-2.25%) |
Dec 10, 2007 | 17.74 | 17.74 | 17.70 | 17.70 | 679 | +0.00(+0.00%) |
Dec 07, 2007 | 17.69 | 17.70 | 17.69 | 17.70 | 2,602 | +0.58(+3.41%) |
Dec 06, 2007 | 17.12 | 17.12 | 17.12 | 17.12 | 0 | +0.00(+0.00%) |
Dec 05, 2007 | 17.12 | 17.12 | 17.12 | 17.12 | 339 | +0.25(+1.47%) |
Dec 04, 2007 | 16.88 | 16.88 | 16.84 | 16.87 | 4,979 | +0.22(+1.33%) |
Dec 03, 2007 | 16.65 | 16.65 | 16.65 | 16.65 | 0 | +0.00(+0.00%) |
Nov 30, 2007 | 16.65 | 16.65 | 16.65 | 16.65 | 0 | +0.00(+0.00%) |
Nov 29, 2007 | 16.65 | 16.65 | 16.65 | 16.65 | 0 | +0.00(+0.00%) |
Nov 28, 2007 | 16.52 | 16.65 | 16.52 | 16.65 | 905 | +0.56(+3.46%) |
Nov 27, 2007 | 16.09 | 16.09 | 16.09 | 16.09 | 113 | -0.38(-2.31%) |
Nov 26, 2007 | 16.47 | 16.47 | 16.47 | 16.47 | 0 | +0.00(+0.00%) |
Nov 23, 2007 | 16.47 | 16.47 | 16.47 | 16.47 | 0 | +0.00(+0.00%) |
Nov 21, 2007 | 16.47 | 16.47 | 16.47 | 16.47 | 0 | +0.00(+0.00%) |
Nov 20, 2007 | 16.47 | 16.47 | 16.47 | 16.47 | 0 | +0.00(+0.00%) |
Nov 19, 2007 | 16.47 | 16.47 | 16.47 | 16.47 | 0 | +0.00(+0.00%) |
Nov 16, 2007 | 16.44 | 16.51 | 16.43 | 16.47 | 4,074 | -0.18(-1.06%) |
Nov 15, 2007 | 16.75 | 16.75 | 16.65 | 16.65 | 2,716 | -0.27(-1.62%) |
Nov 14, 2007 | 16.92 | 16.92 | 16.92 | 16.92 | 1,131 | -0.15(-0.88%) |
Nov 13, 2007 | 17.07 | 17.07 | 17.07 | 17.07 | 0 | +0.00(+0.00%) |
Nov 12, 2007 | 17.07 | 17.07 | 17.07 | 17.07 | 0 | +0.00(+0.00%) |
Nov 09, 2007 | 17.07 | 17.07 | 17.07 | 17.07 | 0 | +0.00(+0.00%) |
Nov 08, 2007 | 17.07 | 17.07 | 17.07 | 17.07 | 2,037 | -0.22(-1.28%) |
Nov 07, 2007 | 17.31 | 17.31 | 17.29 | 17.29 | 2,829 | +0.13(+0.77%) |
Nov 06, 2007 | 17.13 | 17.16 | 17.13 | 17.16 | 1,131 | +0.16(+0.94%) |
Nov 05, 2007 | 17.00 | 17.00 | 17.00 | 17.00 | 0 | +0.00(+0.00%) |
Nov 02, 2007 | 17.00 | 17.05 | 16.99 | 17.00 | 8,148 | -0.04(-0.26%) |