Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 16.90 | 17.39 | 16.85 | 17.39 | 28,889 | +0.19(+1.11%) |
Jan 30, 2008 | 17.17 | 17.55 | 16.96 | 17.20 | 27,463 | +0.01(+0.03%) |
Jan 29, 2008 | 17.15 | 17.20 | 17.11 | 17.20 | 13,196 | +0.27(+1.62%) |
Jan 28, 2008 | 16.71 | 16.92 | 16.61 | 16.92 | 11,056 | +0.19(+1.16%) |
Jan 25, 2008 | 17.04 | 17.08 | 16.73 | 16.73 | 21,756 | -0.15(-0.91%) |
Jan 24, 2008 | 16.80 | 16.90 | 16.71 | 16.88 | 70,619 | +0.92(+5.76%) |
Jan 23, 2008 | 15.88 | 16.43 | 15.72 | 15.96 | 16,763 | -0.45(-2.77%) |
Jan 22, 2008 | 15.82 | 16.42 | 15.82 | 16.42 | 23,539 | -0.04(-0.27%) |
Jan 21, 2008 | 16.63 | 16.63 | 16.37 | 16.46 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 16.63 | 16.63 | 16.37 | 16.46 | 5,706 | -0.02(-0.14%) |
Jan 17, 2008 | 17.01 | 17.01 | 16.49 | 16.49 | 22,469 | -0.44(-2.58%) |
Jan 16, 2008 | 17.07 | 17.14 | 16.76 | 16.92 | 37,806 | -0.09(-0.54%) |
Jan 15, 2008 | 17.23 | 17.23 | 17.02 | 17.02 | 31,743 | -0.43(-2.44%) |
Jan 14, 2008 | 17.32 | 17.44 | 17.27 | 17.44 | 24,966 | +0.24(+1.39%) |
Jan 11, 2008 | 17.30 | 17.37 | 17.18 | 17.20 | 18,546 | -0.13(-0.74%) |
Jan 10, 2008 | 17.38 | 17.38 | 17.30 | 17.33 | 1,069 | +0.15(+0.85%) |
Jan 09, 2008 | 17.08 | 17.19 | 16.77 | 17.19 | 33,169 | +0.05(+0.29%) |
Jan 08, 2008 | 17.48 | 17.55 | 17.14 | 17.14 | 10,343 | -0.34(-1.96%) |
Jan 07, 2008 | 17.65 | 17.65 | 17.34 | 17.48 | 41,729 | -0.12(-0.67%) |
Jan 04, 2008 | 17.85 | 17.85 | 17.60 | 17.60 | 14,623 | -0.52(-2.85%) |
Jan 03, 2008 | 18.31 | 18.31 | 18.11 | 18.11 | 6,063 | -0.11(-0.59%) |
Jan 02, 2008 | 18.53 | 18.54 | 18.18 | 18.22 | 47,436 | -0.26(-1.41%) |
Jan 01, 2008 | 18.51 | 18.56 | 18.48 | 18.48 | 16,049 | +0.00(+0.00%) |
Dec 31, 2007 | 18.51 | 18.56 | 18.48 | 18.48 | 16,049 | -0.13(-0.68%) |
Dec 28, 2007 | 18.66 | 18.66 | 18.60 | 18.61 | 4,993 | -0.08(-0.41%) |
Dec 27, 2007 | 18.84 | 18.84 | 18.68 | 18.68 | 8,559 | -0.22(-1.16%) |
Dec 26, 2007 | 18.81 | 18.90 | 18.81 | 18.90 | 41,729 | +0.01(+0.04%) |
Dec 24, 2007 | 18.89 | 18.89 | 18.89 | 18.89 | 356 | +0.22(+1.16%) |
Dec 21, 2007 | 18.70 | 18.70 | 18.54 | 18.68 | 7,489 | -0.01(-0.03%) |
Dec 20, 2007 | 18.57 | 18.69 | 18.49 | 18.68 | 228,621 | +0.14(+0.74%) |
Dec 19, 2007 | 18.47 | 18.59 | 18.47 | 18.54 | 3,209 | +0.04(+0.21%) |
Dec 18, 2007 | 18.54 | 18.54 | 18.29 | 18.50 | 23,896 | +0.05(+0.27%) |
Dec 17, 2007 | 18.57 | 18.60 | 18.44 | 18.45 | 7,489 | -0.33(-1.75%) |
Dec 14, 2007 | 18.88 | 18.88 | 18.78 | 18.78 | 29,603 | -0.19(-1.02%) |
Dec 13, 2007 | 18.84 | 18.98 | 18.82 | 18.98 | 3,209 | -0.02(-0.10%) |
Dec 12, 2007 | 19.35 | 19.35 | 18.91 | 19.00 | 17,119 | +0.01(+0.07%) |
Dec 11, 2007 | 19.57 | 19.58 | 18.98 | 18.98 | 43,869 | -0.56(-2.88%) |
Dec 10, 2007 | 19.44 | 19.57 | 19.44 | 19.55 | 28,176 | +0.16(+0.84%) |
Dec 07, 2007 | 19.35 | 19.44 | 19.35 | 19.38 | 34,596 | +0.03(+0.16%) |
Dec 06, 2007 | 19.06 | 19.35 | 19.06 | 19.35 | 36,023 | +0.35(+1.83%) |
Dec 05, 2007 | 19.09 | 19.09 | 18.92 | 19.00 | 13,909 | +0.20(+1.07%) |
Dec 04, 2007 | 18.78 | 18.84 | 18.78 | 18.80 | 3,209 | -0.13(-0.70%) |
Dec 03, 2007 | 18.96 | 19.04 | 18.93 | 18.93 | 31,029 | -0.03(-0.16%) |
Nov 30, 2007 | 19.11 | 19.11 | 18.94 | 18.96 | 12,126 | +0.17(+0.90%) |
Nov 29, 2007 | 18.58 | 18.80 | 18.58 | 18.80 | 7,240 | -0.10(-0.52%) |
Nov 28, 2007 | 18.26 | 18.89 | 18.26 | 18.89 | 110,761 | +0.63(+3.42%) |
Nov 27, 2007 | 18.24 | 18.27 | 18.24 | 18.27 | 1,069 | +0.04(+0.23%) |
Nov 26, 2007 | 18.46 | 18.46 | 18.23 | 18.23 | 3,209 | +0.13(+0.70%) |
Nov 23, 2007 | 18.10 | 18.10 | 18.10 | 18.10 | 0 | +0.00(+0.00%) |
Nov 21, 2007 | 18.27 | 18.27 | 18.03 | 18.10 | 14,081 | -0.02(-0.09%) |
Nov 20, 2007 | 18.44 | 18.58 | 18.12 | 18.12 | 204,107 | -0.36(-1.97%) |
Nov 19, 2007 | 18.42 | 18.48 | 18.37 | 18.48 | 39,232 | -0.22(-1.15%) |
Nov 16, 2007 | 19.09 | 19.09 | 18.67 | 18.70 | 34,774 | -0.08(-0.45%) |
Nov 15, 2007 | 18.97 | 18.97 | 18.78 | 18.78 | 10,699 | -0.43(-2.26%) |
Nov 14, 2007 | 19.34 | 19.34 | 19.22 | 19.22 | 4,279 | +0.31(+1.63%) |
Nov 13, 2007 | 18.81 | 18.91 | 18.81 | 18.91 | 3,209 | +0.24(+1.31%) |
Nov 12, 2007 | 19.26 | 19.26 | 18.66 | 18.66 | 10,664 | -0.43(-2.25%) |
Nov 09, 2007 | 19.31 | 19.31 | 18.99 | 19.09 | 8,659 | -0.17(-0.86%) |
Nov 08, 2007 | 19.31 | 19.31 | 19.02 | 19.26 | 1,426 | -0.14(-0.71%) |
Nov 07, 2007 | 19.66 | 19.67 | 19.40 | 19.40 | 39,589 | -0.41(-2.09%) |
Nov 06, 2007 | 19.53 | 19.81 | 19.53 | 19.81 | 74,899 | +0.20(+1.02%) |
Nov 05, 2007 | 19.77 | 19.77 | 19.55 | 19.61 | 18,371 | -0.07(-0.37%) |
Nov 02, 2007 | 19.77 | 19.78 | 19.66 | 19.69 | 6,419 | -0.13(-0.64%) |