Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 14.31 | 14.65 | 13.50 | 14.65 | 710 | +0.42(+2.96%) |
Dec 28, 2007 | 15.18 | 15.18 | 14.23 | 14.23 | 655 | +0.72(+5.35%) |
Dec 27, 2007 | 13.50 | 13.50 | 13.50 | 13.50 | 170 | -0.59(-4.22%) |
Dec 26, 2007 | 13.62 | 14.10 | 12.86 | 14.10 | 8,295 | +1.12(+8.60%) |
Dec 24, 2007 | 13.26 | 13.27 | 12.97 | 12.98 | 6,161 | +0.05(+0.35%) |
Dec 21, 2007 | 13.73 | 13.73 | 12.93 | 12.93 | 8,345 | -0.37(-2.75%) |
Dec 20, 2007 | 13.30 | 13.30 | 13.30 | 13.30 | 0 | +0.00(+0.00%) |
Dec 19, 2007 | 13.30 | 13.30 | 13.30 | 13.30 | 0 | +0.00(+0.00%) |
Dec 18, 2007 | 13.30 | 13.30 | 13.30 | 13.30 | 0 | +0.00(+0.00%) |
Dec 17, 2007 | 13.59 | 13.59 | 13.27 | 13.30 | 1,179 | -0.20(-1.49%) |
Dec 14, 2007 | 13.50 | 13.50 | 13.50 | 13.50 | 109 | -0.11(-0.81%) |
Dec 13, 2007 | 13.62 | 13.73 | 13.50 | 13.61 | 5,025 | -0.12(-0.87%) |
Dec 12, 2007 | 13.73 | 13.73 | 13.73 | 13.73 | 1,092 | +0.00(+0.00%) |
Dec 11, 2007 | 13.79 | 13.79 | 13.73 | 13.73 | 846 | +0.00(+0.00%) |
Dec 10, 2007 | 13.73 | 13.73 | 13.73 | 13.73 | 1,012 | +0.16(+1.21%) |
Dec 07, 2007 | 13.76 | 13.76 | 13.55 | 13.57 | 1,395 | +0.00(+0.00%) |
Dec 06, 2007 | 13.50 | 13.57 | 13.46 | 13.57 | 1,332 | -0.03(-0.20%) |
Dec 05, 2007 | 13.64 | 13.73 | 13.59 | 13.59 | 7,086 | +0.09(+0.68%) |
Dec 04, 2007 | 14.10 | 14.11 | 13.27 | 13.50 | 4,535 | -0.59(-4.16%) |
Dec 03, 2007 | 14.09 | 14.09 | 14.09 | 14.09 | 0 | +0.00(+0.00%) |
Nov 30, 2007 | 14.09 | 14.09 | 14.09 | 14.09 | 0 | +0.00(+0.00%) |
Nov 29, 2007 | 13.77 | 14.10 | 13.73 | 14.09 | 18,130 | +0.37(+2.67%) |
Nov 28, 2007 | 14.18 | 14.18 | 13.50 | 13.72 | 7,148 | -0.10(-0.73%) |
Nov 27, 2007 | 13.82 | 13.82 | 13.82 | 13.82 | 1,857 | +0.05(+0.33%) |
Nov 26, 2007 | 13.50 | 13.78 | 13.50 | 13.78 | 218 | +0.27(+2.03%) |
Nov 23, 2007 | 13.72 | 13.73 | 13.50 | 13.50 | 1,628 | +0.00(+0.00%) |
Nov 21, 2007 | 14.28 | 14.28 | 13.50 | 13.50 | 1,354 | -0.41(-2.96%) |
Nov 20, 2007 | 13.91 | 13.91 | 13.91 | 13.91 | 0 | +0.00(+0.00%) |
Nov 19, 2007 | 14.04 | 14.04 | 13.73 | 13.91 | 4,289 | -0.27(-1.94%) |
Nov 16, 2007 | 13.96 | 14.19 | 13.96 | 14.19 | 2,731 | +0.23(+1.64%) |
Nov 15, 2007 | 14.13 | 14.14 | 13.83 | 13.96 | 4,588 | -0.60(-4.09%) |
Nov 14, 2007 | 14.55 | 14.55 | 14.55 | 14.55 | 327 | +0.37(+2.58%) |
Nov 13, 2007 | 14.16 | 14.64 | 13.96 | 14.19 | 1,831 | -0.37(-2.52%) |
Nov 12, 2007 | 14.65 | 15.09 | 14.55 | 14.55 | 2,752 | +0.60(+4.26%) |
Nov 09, 2007 | 14.67 | 14.67 | 13.96 | 13.96 | 546 | -1.04(-6.96%) |
Nov 08, 2007 | 14.19 | 15.00 | 13.96 | 15.00 | 1,150 | +0.81(+5.74%) |
Nov 07, 2007 | 14.32 | 14.32 | 14.19 | 14.19 | 1,568 | -0.09(-0.64%) |
Nov 06, 2007 | 14.28 | 14.32 | 14.28 | 14.28 | 694 | -0.01(-0.06%) |
Nov 05, 2007 | 14.46 | 14.46 | 14.29 | 14.29 | 655 | -0.36(-2.44%) |
Nov 02, 2007 | 14.65 | 14.65 | 14.65 | 14.65 | 0 | +0.00(+0.00%) |
Nov 01, 2007 | 14.66 | 14.66 | 14.65 | 14.65 | 2,156 | -0.45(-2.97%) |
Oct 31, 2007 | 15.09 | 15.09 | 15.09 | 15.09 | 0 | +0.00(+0.00%) |
Oct 30, 2007 | 15.09 | 15.09 | 15.09 | 15.09 | 0 | +0.00(+0.00%) |
Oct 29, 2007 | 15.09 | 15.09 | 15.09 | 15.09 | 218 | +0.36(+2.42%) |
Oct 26, 2007 | 14.65 | 14.77 | 14.65 | 14.74 | 7,513 | +0.05(+0.32%) |
Oct 25, 2007 | 14.69 | 14.69 | 14.69 | 14.69 | 436 | -0.33(-2.18%) |
Oct 24, 2007 | 15.02 | 15.02 | 15.02 | 15.02 | 0 | +0.00(+0.00%) |
Oct 23, 2007 | 15.02 | 15.02 | 15.02 | 15.02 | 0 | +0.00(+0.00%) |
Oct 19, 2007 | 14.46 | 15.02 | 14.46 | 15.02 | 546 | +0.55(+3.83%) |
Oct 18, 2007 | 14.68 | 14.68 | 14.43 | 14.46 | 873 | -0.18(-1.25%) |
Oct 17, 2007 | 14.65 | 14.65 | 14.65 | 14.65 | 0 | +0.00(+0.00%) |
Oct 16, 2007 | 14.65 | 14.65 | 14.65 | 14.65 | 938 | +0.00(+0.00%) |
Oct 15, 2007 | 14.65 | 14.65 | 14.65 | 14.65 | 0 | +0.00(+0.00%) |
Oct 12, 2007 | 14.65 | 14.65 | 14.64 | 14.65 | 938 | +0.00(+0.00%) |
Oct 11, 2007 | 14.28 | 14.65 | 14.28 | 14.65 | 983 | +0.14(+0.95%) |
Oct 10, 2007 | 14.55 | 14.73 | 14.51 | 14.51 | 2,079 | -0.14(-0.94%) |
Oct 09, 2007 | 14.65 | 14.65 | 14.65 | 14.65 | 1,795 | +0.00(+0.00%) |
Oct 08, 2007 | 14.65 | 14.65 | 14.65 | 14.65 | 1,092 | +0.00(+0.00%) |
Oct 05, 2007 | 14.92 | 14.92 | 14.65 | 14.65 | 1,939 | -0.14(-0.93%) |
Oct 04, 2007 | 14.78 | 14.78 | 14.78 | 14.78 | 1,638 | -0.01(-0.06%) |
Oct 03, 2007 | 14.79 | 14.79 | 14.79 | 14.79 | 327 | -0.31(-2.06%) |
Oct 02, 2007 | 15.10 | 15.10 | 15.10 | 15.10 | 109 | +0.32(+2.17%) |