Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 17.93 | 17.96 | 17.86 | 17.86 | 772 | -0.22(-1.20%) |
Dec 28, 2007 | 18.05 | 18.08 | 18.05 | 18.08 | 2,831 | +0.10(+0.56%) |
Dec 27, 2007 | 17.98 | 17.98 | 17.98 | 17.98 | 0 | +0.00(+0.00%) |
Dec 26, 2007 | 17.98 | 17.98 | 17.98 | 17.98 | 0 | +0.00(+0.00%) |
Dec 24, 2007 | 17.98 | 17.98 | 17.98 | 17.98 | 1,158 | +0.60(+3.44%) |
Dec 21, 2007 | 17.38 | 17.38 | 17.38 | 17.38 | 0 | +0.00(+0.00%) |
Dec 20, 2007 | 17.38 | 17.38 | 17.38 | 17.38 | 900 | +0.02(+0.09%) |
Dec 19, 2007 | 17.34 | 17.37 | 17.28 | 17.37 | 1,673 | +0.35(+2.05%) |
Dec 18, 2007 | 17.21 | 17.21 | 17.02 | 17.02 | 1,286 | -0.12(-0.68%) |
Dec 17, 2007 | 17.37 | 17.37 | 17.13 | 17.13 | 3,732 | -0.32(-1.83%) |
Dec 14, 2007 | 17.67 | 18.55 | 17.45 | 17.45 | 31,916 | -0.22(-1.23%) |
Dec 13, 2007 | 17.56 | 17.67 | 17.52 | 17.67 | 1,801 | +0.01(+0.04%) |
Dec 12, 2007 | 17.66 | 17.66 | 17.66 | 17.66 | 257 | +0.17(+0.98%) |
Dec 11, 2007 | 17.49 | 17.49 | 17.49 | 17.49 | 5,147 | -0.07(-0.40%) |
Dec 10, 2007 | 17.57 | 17.60 | 17.56 | 17.56 | 1,158 | +0.12(+0.71%) |
Dec 07, 2007 | 17.44 | 17.44 | 17.33 | 17.44 | 5,276 | +0.02(+0.13%) |
Dec 06, 2007 | 17.08 | 17.44 | 17.08 | 17.41 | 5,276 | +0.50(+2.94%) |
Dec 05, 2007 | 17.00 | 17.00 | 16.92 | 16.92 | 1,286 | +0.19(+1.16%) |
Dec 04, 2007 | 17.02 | 17.02 | 16.67 | 16.72 | 1,158 | +0.02(+0.09%) |
Dec 03, 2007 | 16.64 | 16.71 | 16.64 | 16.71 | 257 | +0.12(+0.70%) |
Nov 30, 2007 | 16.67 | 16.67 | 16.59 | 16.59 | 4,632 | -0.06(-0.37%) |
Nov 29, 2007 | 16.65 | 16.65 | 16.65 | 16.65 | 128 | +0.26(+1.56%) |
Nov 28, 2007 | 16.36 | 16.40 | 16.36 | 16.40 | 1,286 | -0.14(-0.85%) |
Nov 27, 2007 | 16.54 | 16.54 | 16.54 | 16.54 | 0 | +0.00(+0.00%) |
Nov 26, 2007 | 16.54 | 16.54 | 16.54 | 16.54 | 0 | +0.00(+0.00%) |
Nov 23, 2007 | 16.54 | 16.54 | 16.54 | 16.54 | 257 | -0.26(-1.57%) |
Nov 21, 2007 | 16.80 | 16.80 | 16.80 | 16.80 | 257 | +0.01(+0.05%) |
Nov 20, 2007 | 16.82 | 16.82 | 16.79 | 16.79 | 1,415 | +0.08(+0.47%) |
Nov 19, 2007 | 16.71 | 16.71 | 16.71 | 16.71 | 0 | +0.00(+0.00%) |
Nov 16, 2007 | 16.68 | 16.71 | 16.52 | 16.71 | 1,673 | +0.37(+2.28%) |
Nov 15, 2007 | 16.79 | 16.79 | 16.30 | 16.34 | 643 | -0.47(-2.77%) |
Nov 14, 2007 | 17.02 | 17.02 | 16.81 | 16.81 | 2,702 | +0.09(+0.51%) |
Nov 13, 2007 | 16.65 | 16.72 | 16.52 | 16.72 | 2,831 | +0.37(+2.23%) |
Nov 12, 2007 | 16.73 | 16.73 | 16.36 | 16.36 | 7,979 | -0.87(-5.05%) |
Nov 09, 2007 | 17.34 | 17.34 | 17.23 | 17.23 | 6,563 | -0.28(-1.60%) |
Nov 08, 2007 | 17.51 | 17.51 | 17.51 | 17.51 | 0 | +0.00(+0.00%) |
Nov 07, 2007 | 17.65 | 17.65 | 17.51 | 17.51 | 386 | -0.27(-1.53%) |
Nov 06, 2007 | 17.63 | 17.78 | 17.62 | 17.78 | 900 | +0.32(+1.82%) |
Nov 05, 2007 | 17.47 | 17.47 | 17.35 | 17.46 | 2,959 | -0.02(-0.13%) |
Nov 02, 2007 | 17.41 | 17.55 | 17.37 | 17.48 | 14,156 | +0.22(+1.26%) |
Nov 01, 2007 | 17.31 | 17.55 | 17.27 | 17.27 | 6,306 | -0.23(-1.33%) |
Oct 31, 2007 | 17.37 | 17.50 | 17.33 | 17.50 | 12,740 | +0.17(+0.99%) |
Oct 30, 2007 | 17.33 | 17.33 | 17.27 | 17.33 | 1,801 | -0.34(-1.93%) |
Oct 29, 2007 | 17.72 | 17.72 | 17.60 | 17.67 | 3,603 | +0.19(+1.07%) |
Oct 26, 2007 | 17.48 | 17.48 | 17.48 | 17.48 | 257 | +0.12(+0.72%) |
Oct 25, 2007 | 17.23 | 17.36 | 17.18 | 17.36 | 2,316 | +0.27(+1.59%) |
Oct 24, 2007 | 17.02 | 17.09 | 16.97 | 17.09 | 1,801 | +0.40(+2.42%) |
Oct 23, 2007 | 16.68 | 16.68 | 16.68 | 16.68 | 0 | +0.00(+0.00%) |
Oct 22, 2007 | 16.72 | 16.82 | 16.61 | 16.68 | 6,563 | -0.96(-5.46%) |
Oct 19, 2007 | 17.65 | 17.65 | 17.65 | 17.65 | 0 | +0.00(+0.00%) |
Oct 18, 2007 | 17.72 | 17.72 | 17.65 | 17.65 | 1,029 | -0.02(-0.09%) |
Oct 17, 2007 | 17.72 | 17.72 | 17.66 | 17.66 | 1,544 | -0.12(-0.70%) |
Oct 16, 2007 | 17.80 | 17.80 | 17.79 | 17.79 | 2,059 | +0.02(+0.09%) |
Oct 15, 2007 | 17.92 | 17.92 | 17.72 | 17.77 | 3,088 | +0.05(+0.29%) |
Oct 12, 2007 | 17.52 | 17.72 | 17.52 | 17.72 | 643 | +0.10(+0.59%) |
Oct 11, 2007 | 17.70 | 17.88 | 17.62 | 17.62 | 1,286 | +0.09(+0.53%) |
Oct 10, 2007 | 17.25 | 17.52 | 17.25 | 17.52 | 7,721 | +0.26(+1.53%) |
Oct 09, 2007 | 17.17 | 17.26 | 17.17 | 17.26 | 1,029 | +0.30(+1.74%) |
Oct 08, 2007 | 17.09 | 17.09 | 16.93 | 16.96 | 1,673 | -0.13(-0.77%) |
Oct 05, 2007 | 16.99 | 17.11 | 16.99 | 17.09 | 772 | +0.02(+0.14%) |
Oct 04, 2007 | 16.92 | 17.07 | 16.86 | 17.07 | 900 | +0.09(+0.55%) |
Oct 03, 2007 | 16.89 | 16.99 | 16.89 | 16.98 | 3,732 | -0.09(-0.55%) |
Oct 02, 2007 | 17.02 | 17.07 | 17.02 | 17.07 | 1,415 | +0.12(+0.73%) |