Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 13.72 | 13.91 | 13.70 | 13.81 | 15,800 | +0.01(+0.07%) |
Dec 28, 2007 | 13.69 | 13.80 | 13.69 | 13.80 | 4,400 | +0.11(+0.80%) |
Dec 27, 2007 | 13.56 | 13.69 | 13.56 | 13.69 | 4,000 | +0.14(+1.03%) |
Dec 26, 2007 | 13.97 | 13.97 | 13.43 | 13.55 | 16,500 | -0.38(-2.73%) |
Dec 24, 2007 | 13.85 | 14.72 | 13.82 | 13.93 | 9,400 | +0.11(+0.80%) |
Dec 21, 2007 | 13.80 | 13.98 | 13.80 | 13.82 | 4,500 | +0.02(+0.14%) |
Dec 20, 2007 | 13.70 | 13.80 | 13.25 | 13.80 | 28,000 | +0.05(+0.36%) |
Dec 19, 2007 | 13.95 | 13.95 | 13.75 | 13.75 | 5,600 | -0.23(-1.65%) |
Dec 18, 2007 | 13.90 | 13.98 | 13.90 | 13.98 | 800 | +0.04(+0.29%) |
Dec 17, 2007 | 13.90 | 13.94 | 13.76 | 13.94 | 12,001 | +0.04(+0.29%) |
Dec 14, 2007 | 14.05 | 14.05 | 13.90 | 13.90 | 4,400 | -0.15(-1.07%) |
Dec 13, 2007 | 14.05 | 14.05 | 14.05 | 14.05 | 100 | +0.00(+0.00%) |
Dec 12, 2007 | 14.08 | 14.12 | 14.05 | 14.05 | 1,200 | -0.18(-1.26%) |
Dec 11, 2007 | 14.23 | 14.23 | 14.23 | 14.23 | 0 | +0.00(+0.00%) |
Dec 10, 2007 | 14.15 | 14.25 | 14.15 | 14.23 | 2,300 | +0.09(+0.64%) |
Dec 07, 2007 | 14.30 | 14.30 | 14.00 | 14.14 | 12,200 | -0.22(-1.53%) |
Dec 06, 2007 | 14.80 | 14.80 | 14.06 | 14.36 | 16,100 | -0.52(-3.49%) |
Dec 05, 2007 | 14.88 | 14.88 | 14.88 | 14.88 | 100 | -0.02(-0.13%) |
Dec 04, 2007 | 14.90 | 14.90 | 14.90 | 14.90 | 0 | +0.00(+0.00%) |
Dec 03, 2007 | 14.80 | 14.90 | 14.80 | 14.90 | 600 | +0.00(+0.00%) |
Nov 30, 2007 | 14.05 | 14.90 | 14.00 | 14.90 | 16,200 | +0.90(+6.43%) |
Nov 29, 2007 | 14.08 | 14.08 | 14.00 | 14.00 | 1,200 | -0.08(-0.57%) |
Nov 28, 2007 | 14.10 | 14.10 | 14.08 | 14.08 | 600 | -0.18(-1.26%) |
Nov 27, 2007 | 15.39 | 14.26 | 14.08 | 14.26 | 3,600 | +0.18(+1.28%) |
Nov 26, 2007 | 14.08 | 14.08 | 14.08 | 14.08 | 0 | +0.00(+0.00%) |
Nov 23, 2007 | 14.08 | 14.08 | 14.08 | 14.08 | 200 | +0.00(+0.00%) |
Nov 21, 2007 | 14.15 | 14.15 | 14.08 | 14.08 | 2,400 | -0.17(-1.19%) |
Nov 20, 2007 | 14.30 | 14.30 | 14.25 | 14.25 | 1,900 | -0.25(-1.72%) |
Nov 19, 2007 | 14.40 | 14.50 | 14.40 | 14.50 | 2,000 | +0.10(+0.70%) |
Nov 16, 2007 | 14.40 | 14.40 | 14.40 | 14.40 | 100 | +0.05(+0.35%) |
Nov 15, 2007 | 14.65 | 14.65 | 14.35 | 14.35 | 1,200 | -0.40(-2.71%) |
Nov 14, 2007 | 14.75 | 14.75 | 14.75 | 14.75 | 0 | +0.00(+0.00%) |
Nov 13, 2007 | 15.00 | 15.00 | 14.75 | 14.75 | 2,300 | -0.35(-2.32%) |
Nov 12, 2007 | 15.25 | 15.25 | 15.10 | 15.10 | 700 | -0.20(-1.31%) |
Nov 09, 2007 | 15.30 | 15.30 | 15.30 | 15.30 | 0 | +0.00(+0.00%) |
Nov 08, 2007 | 15.30 | 15.30 | 15.30 | 15.30 | 2,000 | -0.14(-0.91%) |
Nov 07, 2007 | 15.44 | 15.44 | 15.44 | 15.44 | 1,900 | -0.01(-0.06%) |
Nov 06, 2007 | 15.45 | 15.45 | 15.45 | 15.45 | 100 | +0.01(+0.05%) |
Nov 05, 2007 | 15.40 | 15.44 | 15.40 | 15.44 | 1,500 | -0.02(-0.12%) |
Nov 02, 2007 | 15.46 | 15.46 | 15.46 | 15.46 | 0 | +0.00(+0.00%) |
Nov 01, 2007 | 15.46 | 15.46 | 15.46 | 15.46 | 0 | +0.00(+0.00%) |
Oct 31, 2007 | 15.46 | 15.46 | 15.46 | 15.46 | 0 | +0.00(+0.00%) |
Oct 30, 2007 | 15.25 | 15.47 | 15.25 | 15.46 | 1,700 | +0.36(+2.38%) |
Oct 29, 2007 | 14.95 | 15.10 | 14.95 | 15.10 | 1,300 | +0.16(+1.07%) |
Oct 26, 2007 | 14.94 | 14.94 | 14.94 | 14.94 | 100 | +0.05(+0.34%) |
Oct 25, 2007 | 14.74 | 14.89 | 14.74 | 14.89 | 2,000 | +0.14(+0.95%) |
Oct 24, 2007 | 14.70 | 14.75 | 14.70 | 14.75 | 1,600 | +0.10(+0.68%) |
Oct 23, 2007 | 14.50 | 14.65 | 14.50 | 14.65 | 1,700 | +0.19(+1.31%) |
Oct 22, 2007 | 14.46 | 14.46 | 14.46 | 14.46 | 500 | -0.05(-0.34%) |
Oct 19, 2007 | 14.51 | 14.51 | 14.51 | 14.51 | 200 | +0.05(+0.35%) |
Oct 18, 2007 | 14.46 | 14.46 | 14.46 | 14.46 | 0 | +0.00(+0.00%) |
Oct 17, 2007 | 14.68 | 14.70 | 14.46 | 14.46 | 3,500 | -0.14(-0.96%) |
Oct 16, 2007 | 14.60 | 14.61 | 14.60 | 14.60 | 600 | +0.00(+0.00%) |
Oct 15, 2007 | 14.80 | 14.85 | 14.60 | 14.60 | 3,700 | -0.30(-2.01%) |
Oct 12, 2007 | 14.90 | 14.90 | 14.90 | 14.90 | 500 | -0.12(-0.80%) |
Oct 11, 2007 | 14.80 | 15.02 | 14.80 | 15.02 | 2,300 | +0.22(+1.49%) |
Oct 10, 2007 | 14.80 | 14.80 | 14.80 | 14.80 | 200 | +0.00(+0.00%) |
Oct 09, 2007 | 14.70 | 14.80 | 14.65 | 14.80 | 9,200 | +0.00(+0.00%) |
Oct 08, 2007 | 14.80 | 14.80 | 14.80 | 14.80 | 500 | +0.00(+0.00%) |
Oct 05, 2007 | 14.80 | 14.80 | 14.80 | 14.80 | 200 | -0.10(-0.67%) |
Oct 04, 2007 | 14.90 | 14.90 | 14.90 | 14.90 | 100 | -0.04(-0.27%) |
Oct 03, 2007 | 14.85 | 14.94 | 14.80 | 14.94 | 3,200 | -0.10(-0.66%) |
Oct 02, 2007 | 15.05 | 15.05 | 15.04 | 15.04 | 600 | +0.10(+0.67%) |