Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 15.00 | 15.07 | 15.07 | 15.07 | 46,000 | +0.07(+0.47%) |
Oct 30, 2007 | 15.45 | 15.00 | 15.00 | 15.00 | 174 | -0.45(-2.91%) |
Oct 29, 2007 | 15.50 | 15.85 | 15.45 | 15.45 | 2,300 | -0.05(-0.32%) |
Oct 26, 2007 | 15.50 | 15.50 | 15.50 | 15.50 | 134,500 | +0.55(+3.68%) |
Oct 25, 2007 | 14.95 | 14.95 | 14.95 | 14.95 | 0 | +0.00(+0.00%) |
Oct 24, 2007 | 14.95 | 14.95 | 14.95 | 14.95 | 0 | +0.00(+0.00%) |
Oct 23, 2007 | 14.95 | 15.50 | 14.75 | 14.95 | 4,886 | +0.20(+1.36%) |
Oct 19, 2007 | 14.75 | 14.75 | 14.75 | 14.75 | 0 | +0.00(+0.00%) |
Oct 18, 2007 | 14.75 | 16.25 | 14.50 | 14.75 | 2,387 | -0.70(-4.53%) |
Oct 17, 2007 | 15.45 | 15.45 | 15.45 | 15.45 | 0 | +0.00(+0.00%) |
Oct 16, 2007 | 15.45 | 15.45 | 15.45 | 15.45 | 0 | +0.00(+0.00%) |
Oct 15, 2007 | 15.45 | 15.45 | 15.25 | 15.45 | 4,252 | +0.45(+3.00%) |
Oct 12, 2007 | 15.00 | 15.00 | 15.00 | 15.00 | 4,052 | -0.50(-3.23%) |
Oct 11, 2007 | 15.50 | 15.50 | 15.50 | 15.50 | 155 | +0.20(+1.31%) |
Oct 10, 2007 | 15.30 | 15.30 | 15.30 | 15.30 | 0 | +0.00(+0.00%) |
Oct 09, 2007 | 15.30 | 15.30 | 15.30 | 15.30 | 0 | +0.00(+0.00%) |
Oct 08, 2007 | 16.00 | 15.30 | 15.30 | 15.30 | 120 | -0.70(-4.37%) |
Oct 05, 2007 | 16.00 | 16.00 | 16.00 | 16.00 | 1,000 | +0.40(+2.56%) |
Oct 04, 2007 | 14.50 | 16.20 | 15.60 | 15.60 | 10,696 | +1.10(+7.59%) |
Oct 03, 2007 | 14.50 | 14.50 | 14.50 | 14.50 | 0 | +0.00(+0.00%) |
Oct 02, 2007 | 14.50 | 14.50 | 14.50 | 14.50 | 0 | +0.00(+0.00%) |
Oct 01, 2007 | 14.75 | 14.50 | 14.50 | 14.50 | 126 | -0.25(-1.69%) |
Sep 28, 2007 | 14.75 | 14.75 | 14.75 | 14.75 | 0 | +0.00(+0.00%) |
Sep 27, 2007 | 14.50 | 14.75 | 14.75 | 14.75 | 612 | +0.25(+1.72%) |
Sep 26, 2007 | 14.25 | 14.50 | 14.50 | 14.50 | 120 | +0.25(+1.75%) |
Sep 25, 2007 | 14.25 | 14.25 | 14.25 | 14.25 | 269 | +0.80(+5.95%) |
Sep 24, 2007 | 13.45 | 13.45 | 13.45 | 13.45 | 0 | +0.00(+0.00%) |
Sep 21, 2007 | 13.45 | 13.45 | 13.45 | 13.45 | 146,361 | +0.00(+0.00%) |
Sep 20, 2007 | 13.45 | 13.45 | 13.45 | 13.45 | 0 | +0.00(+0.00%) |
Sep 19, 2007 | 13.45 | 13.50 | 13.45 | 13.45 | 4,488 | -0.05(-0.37%) |
Sep 18, 2007 | 14.00 | 13.50 | 13.50 | 13.50 | 637 | -0.50(-3.57%) |
Sep 17, 2007 | 14.00 | 14.00 | 14.00 | 14.00 | 0 | +0.00(+0.00%) |
Sep 14, 2007 | 14.00 | 14.00 | 14.00 | 14.00 | 2,308 | -0.20(-1.41%) |
Sep 13, 2007 | 14.20 | 14.20 | 14.20 | 14.20 | 145 | -0.70(-4.70%) |
Sep 12, 2007 | 14.90 | 14.90 | 14.90 | 14.90 | 0 | +0.00(+0.00%) |
Sep 11, 2007 | 14.90 | 14.90 | 14.45 | 14.90 | 307 | +0.60(+4.20%) |
Sep 10, 2007 | 14.30 | 14.75 | 14.30 | 14.30 | 999 | -0.23(-1.58%) |
Sep 07, 2007 | 14.53 | 14.53 | 14.00 | 14.53 | 17,360 | +0.28(+1.96%) |
Sep 06, 2007 | 14.35 | 14.25 | 14.25 | 14.25 | 172 | -0.10(-0.70%) |
Sep 05, 2007 | 14.35 | 14.35 | 14.35 | 14.35 | 2,500 | +0.35(+2.50%) |
Sep 04, 2007 | 14.00 | 14.18 | 14.00 | 14.00 | 138,424 | -0.75(-5.08%) |
Aug 31, 2007 | 14.75 | 14.94 | 14.75 | 14.75 | 112,257 | -0.15(-1.01%) |
Aug 30, 2007 | 14.90 | 14.90 | 14.90 | 14.90 | 0 | +0.00(+0.00%) |
Aug 29, 2007 | 14.25 | 14.90 | 14.90 | 14.90 | 1,400 | +0.65(+4.56%) |
Aug 28, 2007 | 14.25 | 14.25 | 14.25 | 14.25 | 165 | +0.60(+4.40%) |
Aug 27, 2007 | 13.65 | 13.65 | 13.65 | 13.65 | 141 | -0.45(-3.19%) |
Aug 24, 2007 | 14.25 | 14.10 | 14.10 | 14.10 | 210 | -0.15(-1.05%) |
Aug 23, 2007 | 14.25 | 14.25 | 13.75 | 14.25 | 377 | -1.75(-10.94%) |
Aug 22, 2007 | 16.00 | 16.10 | 16.00 | 16.00 | 332 | -0.10(-0.62%) |
Aug 21, 2007 | 16.10 | 16.10 | 16.10 | 16.10 | 0 | +0.00(+0.00%) |
Aug 20, 2007 | 16.10 | 16.10 | 16.10 | 16.10 | 2,000 | +1.59(+10.96%) |
Aug 17, 2007 | 14.51 | 14.51 | 14.51 | 14.51 | 0 | +0.00(+0.00%) |
Aug 16, 2007 | 14.51 | 14.51 | 12.50 | 14.51 | 432 | -0.49(-3.27%) |
Aug 15, 2007 | 15.00 | 15.00 | 15.00 | 15.00 | 263 | -1.25(-7.69%) |
Aug 14, 2007 | 16.25 | 16.30 | 16.25 | 16.25 | 230 | -0.55(-3.27%) |
Aug 13, 2007 | 16.80 | 16.80 | 16.80 | 16.80 | 1,000 | +0.26(+1.57%) |
Aug 10, 2007 | 16.54 | 16.54 | 16.54 | 16.54 | 0 | +0.00(+0.00%) |
Aug 09, 2007 | 16.54 | 16.54 | 16.54 | 16.54 | 0 | +0.00(+0.00%) |
Aug 08, 2007 | 16.54 | 16.54 | 16.54 | 16.54 | 0 | +0.00(+0.00%) |
Aug 07, 2007 | 16.54 | 16.54 | 16.54 | 16.54 | 2,210 | +0.04(+0.24%) |
Aug 06, 2007 | 16.50 | 16.50 | 16.50 | 16.50 | 492 | +0.35(+2.17%) |
Aug 03, 2007 | 16.15 | 16.15 | 16.15 | 16.15 | 0 | +0.00(+0.00%) |
Aug 02, 2007 | 16.15 | 16.15 | 16.15 | 16.15 | 0 | +0.00(+0.00%) |