Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 12.77 | 12.91 | 12.77 | 12.77 | 1,572 | -0.02(-0.13%) |
Dec 28, 2007 | 12.79 | 12.79 | 12.79 | 12.79 | 0 | +0.00(+0.00%) |
Dec 27, 2007 | 12.76 | 13.02 | 12.75 | 12.79 | 4,986 | -0.40(-3.06%) |
Dec 26, 2007 | 13.22 | 13.36 | 13.19 | 13.19 | 9,880 | -0.03(-0.25%) |
Dec 24, 2007 | 13.22 | 13.22 | 13.22 | 13.22 | 0 | +0.00(+0.00%) |
Dec 21, 2007 | 13.14 | 13.53 | 13.14 | 13.22 | 2,941 | +0.22(+1.68%) |
Dec 20, 2007 | 13.22 | 13.53 | 12.94 | 13.00 | 25,057 | -0.24(-1.78%) |
Dec 19, 2007 | 13.26 | 13.26 | 13.23 | 13.24 | 828 | +0.01(+0.06%) |
Dec 18, 2007 | 13.54 | 13.60 | 13.21 | 13.23 | 35,230 | -0.26(-1.93%) |
Dec 17, 2007 | 13.01 | 13.49 | 13.01 | 13.49 | 3,099 | +0.68(+5.31%) |
Dec 14, 2007 | 12.79 | 12.81 | 12.79 | 12.81 | 952 | +0.00(+0.00%) |
Dec 13, 2007 | 12.83 | 12.83 | 12.80 | 12.81 | 2,348 | +0.59(+4.81%) |
Dec 12, 2007 | 12.22 | 12.22 | 12.22 | 12.22 | 357 | -0.59(-4.59%) |
Dec 11, 2007 | 12.80 | 12.83 | 12.79 | 12.81 | 6,279 | -0.19(-1.48%) |
Dec 10, 2007 | 13.00 | 13.00 | 13.00 | 13.00 | 0 | +0.00(+0.00%) |
Dec 07, 2007 | 12.61 | 13.00 | 12.58 | 13.00 | 547 | +0.39(+3.13%) |
Dec 06, 2007 | 12.60 | 12.61 | 12.58 | 12.61 | 386 | +0.18(+1.42%) |
Dec 05, 2007 | 12.58 | 12.58 | 12.43 | 12.43 | 1,679 | -0.16(-1.27%) |
Dec 04, 2007 | 12.44 | 12.59 | 12.44 | 12.59 | 357 | +0.16(+1.28%) |
Dec 03, 2007 | 13.44 | 13.44 | 12.43 | 12.43 | 1,241 | -1.09(-8.07%) |
Nov 30, 2007 | 13.53 | 13.53 | 13.53 | 13.53 | 357 | +0.00(+0.00%) |
Nov 29, 2007 | 13.53 | 13.53 | 13.53 | 13.53 | 0 | +0.00(+0.00%) |
Nov 28, 2007 | 14.10 | 14.10 | 13.53 | 13.53 | 1,368 | +0.02(+0.12%) |
Nov 27, 2007 | 14.03 | 14.03 | 13.46 | 13.51 | 1,307 | -0.52(-3.71%) |
Nov 26, 2007 | 14.10 | 14.10 | 14.02 | 14.03 | 7,410 | -0.08(-0.60%) |
Nov 23, 2007 | 14.11 | 14.11 | 14.11 | 14.11 | 0 | +0.00(+0.00%) |
Nov 21, 2007 | 14.18 | 14.18 | 14.11 | 14.11 | 8,451 | -0.08(-0.59%) |
Nov 20, 2007 | 14.16 | 14.20 | 14.11 | 14.20 | 14,135 | -0.25(-1.74%) |
Nov 19, 2007 | 14.16 | 14.45 | 14.16 | 14.45 | 1,428 | +0.29(+2.08%) |
Nov 16, 2007 | 14.16 | 14.16 | 14.16 | 14.16 | 366 | +0.00(+0.00%) |
Nov 15, 2007 | 14.16 | 14.16 | 14.16 | 14.16 | 0 | +0.00(+0.00%) |
Nov 14, 2007 | 14.11 | 14.16 | 14.10 | 14.16 | 476 | +0.08(+0.54%) |
Nov 13, 2007 | 14.10 | 14.10 | 14.08 | 14.08 | 1,428 | -0.66(-4.50%) |
Nov 12, 2007 | 14.74 | 14.74 | 14.74 | 14.74 | 0 | +0.00(+0.00%) |
Nov 09, 2007 | 14.76 | 14.76 | 14.74 | 14.74 | 667 | +0.04(+0.29%) |
Nov 08, 2007 | 14.70 | 14.70 | 14.70 | 14.70 | 4,750 | +0.34(+2.34%) |
Nov 07, 2007 | 14.11 | 14.37 | 14.08 | 14.37 | 1,874 | +0.08(+0.53%) |
Nov 06, 2007 | 14.29 | 14.29 | 14.29 | 14.29 | 0 | +0.00(+0.00%) |
Nov 05, 2007 | 14.91 | 14.91 | 14.29 | 14.29 | 1,428 | -0.83(-5.50%) |
Nov 02, 2007 | 15.15 | 15.15 | 14.98 | 15.12 | 15,036 | -0.42(-2.70%) |
Nov 01, 2007 | 15.54 | 15.54 | 15.54 | 15.54 | 0 | +0.00(+0.00%) |
Oct 31, 2007 | 15.54 | 15.54 | 15.54 | 15.54 | 0 | +0.00(+0.00%) |
Oct 30, 2007 | 15.54 | 15.54 | 15.54 | 15.54 | 0 | +0.00(+0.00%) |
Oct 29, 2007 | 15.54 | 15.54 | 15.54 | 15.54 | 0 | +0.00(+0.00%) |
Oct 26, 2007 | 15.54 | 15.54 | 15.53 | 15.54 | 4,582 | -0.20(-1.28%) |
Oct 25, 2007 | 15.74 | 15.74 | 15.74 | 15.74 | 0 | +0.00(+0.00%) |
Oct 24, 2007 | 15.55 | 15.74 | 15.55 | 15.74 | 1,547 | +0.02(+0.11%) |
Oct 23, 2007 | 15.73 | 15.73 | 15.73 | 15.73 | 1,118 | -0.04(-0.27%) |
Oct 22, 2007 | 15.77 | 15.77 | 15.77 | 15.77 | 119 | -0.03(-0.16%) |
Oct 19, 2007 | 15.79 | 15.79 | 15.79 | 15.79 | 2,295 | -0.16(-1.00%) |
Oct 18, 2007 | 15.96 | 15.96 | 15.95 | 15.95 | 357 | +0.08(+0.53%) |
Oct 17, 2007 | 15.95 | 15.96 | 15.87 | 15.87 | 833 | +0.07(+0.43%) |
Oct 16, 2007 | 15.63 | 15.80 | 15.63 | 15.80 | 4,642 | +0.14(+0.91%) |
Oct 15, 2007 | 15.24 | 15.66 | 15.24 | 15.66 | 3,804 | +0.50(+3.33%) |
Oct 12, 2007 | 15.00 | 15.15 | 14.88 | 15.15 | 4,144 | +0.62(+4.28%) |
Oct 11, 2007 | 14.96 | 14.96 | 14.53 | 14.53 | 2,328 | -0.07(-0.46%) |
Oct 10, 2007 | 14.74 | 14.74 | 14.58 | 14.60 | 3,915 | -0.02(-0.11%) |
Oct 09, 2007 | 14.42 | 14.74 | 14.42 | 14.62 | 4,203 | +0.49(+3.45%) |
Oct 08, 2007 | 14.13 | 14.13 | 14.13 | 14.13 | 132 | -0.39(-2.66%) |
Oct 05, 2007 | 14.32 | 14.52 | 14.32 | 14.52 | 860 | +0.25(+1.77%) |
Oct 04, 2007 | 14.26 | 14.26 | 14.26 | 14.26 | 148 | +0.10(+0.71%) |
Oct 03, 2007 | 14.16 | 14.16 | 14.16 | 14.16 | 0 | +0.00(+0.00%) |
Oct 02, 2007 | 14.16 | 14.16 | 14.16 | 14.16 | 0 | +0.00(+0.00%) |