Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 18.75 | 19.05 | 18.05 | 18.75 | 86,144 | +0.26(+1.41%) |
Jan 30, 2008 | 18.49 | 18.80 | 18.25 | 18.49 | 95,015 | +0.19(+1.04%) |
Jan 29, 2008 | 18.30 | 18.45 | 18.00 | 18.30 | 100,022 | +0.70(+3.98%) |
Jan 28, 2008 | 17.65 | 17.85 | 17.35 | 17.60 | 184,145 | -0.05(-0.28%) |
Jan 25, 2008 | 17.75 | 18.25 | 17.50 | 17.65 | 108,264 | -0.10(-0.56%) |
Jan 24, 2008 | 17.75 | 18.05 | 17.20 | 17.75 | 98,607 | +1.15(+6.93%) |
Jan 23, 2008 | 16.60 | 16.95 | 15.99 | 16.60 | 141,707 | -0.05(-0.30%) |
Jan 22, 2008 | 17.50 | 17.10 | 16.50 | 16.65 | 112,664 | -0.85(-4.86%) |
Jan 21, 2008 | 17.50 | 18.12 | 17.50 | 17.50 | 88,579 | +0.00(+0.00%) |
Jan 18, 2008 | 17.50 | 18.12 | 17.50 | 17.50 | 88,579 | -0.25(-1.41%) |
Jan 17, 2008 | 17.75 | 18.75 | 17.75 | 17.75 | 167,813 | -0.15(-0.84%) |
Jan 16, 2008 | 17.90 | 18.25 | 17.75 | 17.90 | 49,715 | +0.15(+0.85%) |
Jan 15, 2008 | 18.56 | 18.30 | 17.55 | 17.75 | 143,271 | -0.81(-4.36%) |
Jan 14, 2008 | 18.60 | 18.70 | 18.45 | 18.56 | 82,145 | -0.04(-0.22%) |
Jan 11, 2008 | 18.60 | 18.90 | 18.57 | 18.60 | 105,887 | -0.30(-1.59%) |
Jan 10, 2008 | 18.90 | 19.05 | 18.65 | 18.90 | 83,527 | +0.00(+0.00%) |
Jan 09, 2008 | 19.17 | 19.31 | 18.80 | 18.90 | 61,456 | -0.27(-1.41%) |
Jan 08, 2008 | 19.17 | 19.80 | 19.17 | 19.17 | 63,428 | +0.22(+1.16%) |
Jan 07, 2008 | 19.25 | 19.30 | 18.65 | 18.95 | 109,330 | -0.30(-1.56%) |
Jan 04, 2008 | 19.25 | 19.54 | 19.25 | 19.25 | 139,070 | -0.45(-2.28%) |
Jan 03, 2008 | 19.70 | 20.05 | 19.65 | 19.70 | 77,328 | +0.20(+1.03%) |
Jan 02, 2008 | 20.00 | 20.23 | 19.50 | 19.50 | 135,323 | -0.50(-2.50%) |
Jan 01, 2008 | 20.00 | 20.45 | 19.90 | 20.00 | 114,430 | +0.00(+0.00%) |
Dec 31, 2007 | 20.00 | 20.45 | 19.90 | 20.00 | 114,430 | -0.25(-1.23%) |
Dec 28, 2007 | 20.25 | 20.44 | 19.95 | 20.25 | 67,567 | +0.46(+2.32%) |
Dec 27, 2007 | 19.61 | 20.00 | 19.75 | 19.79 | 159,972 | +0.18(+0.92%) |
Dec 26, 2007 | 19.61 | 19.74 | 19.40 | 19.61 | 91,988 | +0.01(+0.05%) |
Dec 24, 2007 | 19.60 | 19.65 | 19.45 | 19.60 | 72,430 | +0.10(+0.51%) |
Dec 21, 2007 | 19.50 | 19.75 | 19.40 | 19.50 | 153,080 | +0.40(+2.09%) |
Dec 20, 2007 | 19.10 | 19.35 | 19.05 | 19.10 | 145,233 | -0.30(-1.55%) |
Dec 19, 2007 | 19.60 | 19.60 | 19.25 | 19.40 | 144,213 | -0.20(-1.02%) |
Dec 18, 2007 | 19.60 | 19.70 | 19.35 | 19.60 | 135,512 | +0.30(+1.55%) |
Dec 17, 2007 | 19.97 | 19.72 | 19.30 | 19.30 | 100,268 | -0.67(-3.36%) |
Dec 14, 2007 | 19.97 | 20.35 | 19.90 | 19.97 | 166,164 | -0.63(-3.06%) |
Dec 13, 2007 | 21.15 | 20.60 | 20.30 | 20.60 | 106,787 | -0.55(-2.60%) |
Dec 12, 2007 | 21.15 | 21.40 | 20.99 | 21.15 | 193,768 | +0.05(+0.24%) |
Dec 11, 2007 | 21.10 | 21.40 | 21.05 | 21.10 | 724,924 | -0.57(-2.63%) |
Dec 10, 2007 | 21.67 | 21.85 | 21.56 | 21.67 | 77,949 | -0.03(-0.14%) |
Dec 07, 2007 | 20.90 | 22.00 | 21.40 | 21.70 | 193,543 | +0.80(+3.83%) |