Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 15.83 | 15.83 | 15.73 | 15.73 | 561 | +0.55(+3.64%) |
Nov 29, 2007 | 15.18 | 15.18 | 15.18 | 15.18 | 0 | +0.00(+0.00%) |
Nov 28, 2007 | 15.18 | 15.18 | 15.18 | 15.18 | 0 | +0.00(+0.00%) |
Nov 27, 2007 | 15.18 | 15.18 | 15.18 | 15.18 | 0 | +0.00(+0.00%) |
Nov 26, 2007 | 15.18 | 15.18 | 15.18 | 15.18 | 0 | +0.00(+0.00%) |
Nov 23, 2007 | 15.18 | 15.18 | 15.18 | 15.18 | 0 | +0.00(+0.00%) |
Nov 21, 2007 | 15.18 | 15.18 | 15.18 | 15.18 | 1,123 | +0.09(+0.59%) |
Nov 20, 2007 | 15.36 | 15.42 | 15.08 | 15.09 | 1,684 | -0.18(-1.17%) |
Nov 19, 2007 | 15.46 | 15.46 | 15.24 | 15.27 | 673 | -0.27(-1.72%) |
Nov 16, 2007 | 15.57 | 15.58 | 15.54 | 15.54 | 1,347 | -0.14(-0.91%) |
Nov 15, 2007 | 15.68 | 15.68 | 15.68 | 15.68 | 0 | +0.00(+0.00%) |
Nov 14, 2007 | 15.68 | 15.68 | 15.68 | 15.68 | 0 | +0.00(+0.00%) |
Nov 13, 2007 | 15.68 | 15.68 | 15.68 | 15.68 | 0 | +0.00(+0.00%) |
Nov 12, 2007 | 15.68 | 15.68 | 15.68 | 15.68 | 0 | +0.00(+0.00%) |
Nov 09, 2007 | 15.68 | 15.68 | 15.68 | 15.68 | 673 | -0.40(-2.49%) |
Nov 08, 2007 | 16.08 | 16.08 | 16.08 | 16.08 | 0 | +0.00(+0.00%) |
Nov 07, 2007 | 16.08 | 16.08 | 16.08 | 16.08 | 2,695 | +0.07(+0.44%) |
Nov 06, 2007 | 16.01 | 16.01 | 16.01 | 16.01 | 0 | +0.00(+0.00%) |
Nov 05, 2007 | 16.01 | 16.01 | 16.01 | 16.01 | 561 | -0.41(-2.49%) |
Nov 02, 2007 | 16.42 | 16.42 | 16.42 | 16.42 | 0 | +0.00(+0.00%) |
Nov 01, 2007 | 16.42 | 16.42 | 16.42 | 16.42 | 0 | +0.00(+0.00%) |
Oct 31, 2007 | 16.42 | 16.42 | 16.42 | 16.42 | 0 | +0.00(+0.00%) |
Oct 30, 2007 | 16.42 | 16.42 | 16.42 | 16.42 | 0 | +0.00(+0.00%) |
Oct 29, 2007 | 16.42 | 16.42 | 16.42 | 16.42 | 0 | +0.00(+0.00%) |
Oct 26, 2007 | 16.42 | 16.42 | 16.42 | 16.42 | 0 | +0.00(+0.00%) |
Oct 25, 2007 | 16.42 | 16.42 | 16.42 | 16.42 | 0 | +0.00(+0.00%) |
Oct 24, 2007 | 16.43 | 16.43 | 16.42 | 16.42 | 336 | -0.17(-1.02%) |
Oct 23, 2007 | 16.59 | 16.59 | 16.59 | 16.59 | 224 | -0.19(-1.11%) |
Oct 19, 2007 | 16.77 | 16.77 | 16.77 | 16.77 | 0 | +0.00(+0.00%) |
Oct 18, 2007 | 16.77 | 16.77 | 16.77 | 16.77 | 1,460 | -0.53(-3.09%) |
Oct 17, 2007 | 17.31 | 17.31 | 17.31 | 17.31 | 0 | +0.00(+0.00%) |
Oct 16, 2007 | 17.31 | 17.31 | 17.31 | 17.31 | 0 | +0.00(+0.00%) |
Oct 15, 2007 | 17.31 | 17.31 | 17.31 | 17.31 | 0 | +0.00(+0.00%) |
Oct 12, 2007 | 17.31 | 17.31 | 17.31 | 17.31 | 0 | +0.00(+0.00%) |
Oct 11, 2007 | 17.31 | 17.31 | 17.31 | 17.31 | 1,460 | +0.12(+0.73%) |
Oct 10, 2007 | 17.18 | 17.18 | 17.18 | 17.18 | 0 | +0.00(+0.00%) |
Oct 09, 2007 | 17.17 | 17.18 | 17.17 | 17.18 | 4,942 | +0.04(+0.21%) |
Oct 08, 2007 | 17.16 | 17.16 | 17.15 | 17.15 | 224 | +0.67(+4.05%) |
Oct 05, 2007 | 16.48 | 16.48 | 16.48 | 16.48 | 0 | +0.00(+0.00%) |
Oct 04, 2007 | 16.48 | 16.48 | 16.48 | 16.48 | 0 | +0.00(+0.00%) |
Oct 03, 2007 | 16.48 | 16.48 | 16.48 | 16.48 | 0 | +0.00(+0.00%) |
Oct 02, 2007 | 16.48 | 16.48 | 16.48 | 16.48 | 0 | +0.00(+0.00%) |
Oct 01, 2007 | 16.48 | 16.48 | 16.48 | 16.48 | 0 | +0.00(+0.00%) |
Sep 28, 2007 | 16.48 | 16.48 | 16.48 | 16.48 | 0 | +0.00(+0.00%) |
Sep 27, 2007 | 16.48 | 16.48 | 16.48 | 16.48 | 0 | +0.00(+0.00%) |
Sep 26, 2007 | 16.48 | 16.48 | 16.48 | 16.48 | 336 | -0.07(-0.43%) |
Sep 25, 2007 | 16.55 | 16.55 | 16.55 | 16.55 | 0 | +0.00(+0.00%) |
Sep 24, 2007 | 16.68 | 16.68 | 16.55 | 16.55 | 449 | -0.16(-0.96%) |
Sep 21, 2007 | 16.71 | 16.71 | 16.71 | 16.71 | 449 | +0.01(+0.05%) |
Sep 20, 2007 | 16.70 | 16.70 | 16.70 | 16.70 | 336 | +0.27(+1.63%) |
Sep 19, 2007 | 16.43 | 16.43 | 16.43 | 16.43 | 0 | +0.00(+0.00%) |
Sep 18, 2007 | 16.43 | 16.43 | 16.43 | 16.43 | 3,257 | +0.32(+1.99%) |
Sep 17, 2007 | 16.11 | 16.11 | 16.11 | 16.11 | 0 | +0.00(+0.00%) |
Sep 14, 2007 | 16.11 | 16.11 | 16.11 | 16.11 | 0 | +0.00(+0.00%) |
Sep 13, 2007 | 16.11 | 16.11 | 16.11 | 16.11 | 0 | +0.00(+0.00%) |
Sep 12, 2007 | 16.11 | 16.11 | 16.11 | 16.11 | 0 | +0.00(+0.00%) |
Sep 11, 2007 | 16.11 | 16.11 | 16.11 | 16.11 | 0 | +0.00(+0.00%) |
Sep 10, 2007 | 16.11 | 16.11 | 16.11 | 16.11 | 2,808 | -0.48(-2.90%) |
Sep 07, 2007 | 16.59 | 16.59 | 16.59 | 16.59 | 0 | +0.00(+0.00%) |
Sep 06, 2007 | 16.59 | 16.59 | 16.59 | 16.59 | 224 | +0.07(+0.43%) |
Sep 05, 2007 | 16.55 | 16.55 | 16.52 | 16.52 | 673 | -0.24(-1.43%) |
Sep 04, 2007 | 16.76 | 16.76 | 16.76 | 16.76 | 449 | +0.50(+3.06%) |
Aug 31, 2007 | 16.27 | 16.27 | 16.27 | 16.27 | 0 | +0.00(+0.00%) |
Aug 30, 2007 | 16.27 | 16.27 | 16.27 | 16.27 | 0 | +0.00(+0.00%) |
Aug 29, 2007 | 16.27 | 16.27 | 16.27 | 16.27 | 561 | +0.09(+0.55%) |
Aug 28, 2007 | 16.18 | 16.18 | 16.18 | 16.18 | 0 | +0.00(+0.00%) |
Aug 27, 2007 | 16.18 | 16.18 | 16.18 | 16.18 | 0 | +0.00(+0.00%) |
Aug 24, 2007 | 16.18 | 16.18 | 16.18 | 16.18 | 0 | +0.00(+0.00%) |
Aug 23, 2007 | 16.18 | 16.18 | 16.18 | 16.18 | 0 | +0.00(+0.00%) |
Aug 22, 2007 | 16.18 | 16.18 | 16.18 | 16.18 | 0 | +0.00(+0.00%) |
Aug 21, 2007 | 16.18 | 16.18 | 16.18 | 16.18 | 112 | +0.23(+1.45%) |
Aug 20, 2007 | 15.95 | 15.95 | 15.95 | 15.95 | 561 | +0.38(+2.46%) |
Aug 17, 2007 | 15.56 | 15.56 | 15.56 | 15.56 | 0 | +0.00(+0.00%) |
Aug 16, 2007 | 15.23 | 15.56 | 15.23 | 15.56 | 786 | -0.79(-4.84%) |
Aug 15, 2007 | 16.35 | 16.35 | 16.35 | 16.35 | 0 | +0.00(+0.00%) |
Aug 14, 2007 | 16.35 | 16.35 | 16.35 | 16.35 | 0 | +0.00(+0.00%) |
Aug 13, 2007 | 16.35 | 16.35 | 16.35 | 16.35 | 0 | +0.00(+0.00%) |
Aug 10, 2007 | 16.35 | 16.35 | 16.35 | 16.35 | 0 | +0.00(+0.00%) |
Aug 09, 2007 | 16.35 | 16.35 | 16.35 | 16.35 | 0 | +0.00(+0.00%) |
Aug 08, 2007 | 16.35 | 16.35 | 16.35 | 16.35 | 0 | +0.00(+0.00%) |
Aug 07, 2007 | 16.35 | 16.35 | 16.35 | 16.35 | 0 | +0.00(+0.00%) |
Aug 06, 2007 | 16.35 | 16.35 | 16.35 | 16.35 | 561 | -0.46(-2.75%) |
Aug 03, 2007 | 16.82 | 16.82 | 16.82 | 16.82 | 0 | +0.00(+0.00%) |
Aug 02, 2007 | 16.82 | 16.82 | 16.82 | 16.82 | 112 | +0.12(+0.75%) |
Aug 01, 2007 | 16.76 | 16.76 | 16.69 | 16.69 | 449 | -0.21(-1.26%) |
Jul 31, 2007 | 16.89 | 16.91 | 16.89 | 16.91 | 2,134 | +0.01(+0.05%) |
Jul 30, 2007 | 16.90 | 16.90 | 16.90 | 16.90 | 0 | +0.00(+0.00%) |
Jul 27, 2007 | 16.90 | 16.90 | 16.90 | 16.90 | 1,235 | -0.01(-0.05%) |
Jul 26, 2007 | 17.17 | 17.20 | 16.84 | 16.91 | 10,109 | -0.59(-3.35%) |
Jul 25, 2007 | 17.58 | 17.58 | 17.49 | 17.49 | 2,358 | -0.54(-2.97%) |
Jul 24, 2007 | 18.03 | 18.03 | 18.03 | 18.03 | 0 | +0.00(+0.00%) |
Jul 23, 2007 | 18.03 | 18.03 | 18.03 | 18.03 | 0 | +0.00(+0.00%) |
Jul 20, 2007 | 18.03 | 18.03 | 18.03 | 18.03 | 0 | +0.00(+0.00%) |
Jul 19, 2007 | 18.03 | 18.03 | 18.03 | 18.03 | 0 | +0.00(+0.00%) |
Jul 18, 2007 | 18.03 | 18.03 | 18.03 | 18.03 | 0 | +0.00(+0.00%) |
Jul 17, 2007 | 18.03 | 18.03 | 18.03 | 18.03 | 0 | +0.00(+0.00%) |
Jul 16, 2007 | 18.03 | 18.03 | 18.03 | 18.03 | 0 | +0.00(+0.00%) |
Jul 13, 2007 | 18.03 | 18.03 | 18.03 | 18.03 | 0 | +0.00(+0.00%) |
Jul 12, 2007 | 18.03 | 18.03 | 18.03 | 18.03 | 0 | +0.00(+0.00%) |
Jul 11, 2007 | 18.03 | 18.03 | 18.03 | 18.03 | 0 | +0.00(+0.00%) |
Jul 10, 2007 | 18.03 | 18.03 | 18.03 | 18.03 | 561 | -0.30(-1.65%) |
Jul 09, 2007 | 18.30 | 18.33 | 18.30 | 18.33 | 336 | +0.37(+2.08%) |
Jul 06, 2007 | 17.96 | 17.96 | 17.96 | 17.96 | 0 | +0.00(+0.00%) |
Jul 05, 2007 | 17.96 | 17.96 | 17.96 | 17.96 | 0 | +0.00(+0.00%) |
Jul 03, 2007 | 17.96 | 17.96 | 17.96 | 17.96 | 0 | +0.00(+0.00%) |
Jul 02, 2007 | 17.96 | 17.96 | 17.96 | 17.96 | 0 | +0.00(+0.00%) |
Jun 29, 2007 | 17.96 | 17.96 | 17.96 | 17.96 | 336 | +0.04(+0.25%) |
Jun 28, 2007 | 17.91 | 17.91 | 17.91 | 17.91 | 0 | +0.00(+0.00%) |
Jun 27, 2007 | 17.91 | 17.91 | 17.91 | 17.91 | 0 | +0.00(+0.00%) |
Jun 26, 2007 | 17.91 | 17.91 | 17.91 | 17.91 | 0 | +0.00(+0.00%) |
Jun 25, 2007 | 17.91 | 17.91 | 17.91 | 17.91 | 0 | +0.00(+0.00%) |
Jun 22, 2007 | 17.91 | 17.91 | 17.91 | 17.91 | 0 | +0.00(+0.00%) |
Jun 21, 2007 | 17.91 | 17.91 | 17.91 | 17.91 | 6,739 | -0.01(-0.05%) |
Jun 20, 2007 | 18.03 | 18.03 | 17.92 | 17.92 | 898 | -0.13(-0.74%) |
Jun 19, 2007 | 18.05 | 18.05 | 18.05 | 18.05 | 0 | +0.00(+0.00%) |
Jun 18, 2007 | 18.05 | 18.05 | 18.05 | 18.05 | 0 | +0.00(+0.00%) |
Jun 15, 2007 | 18.05 | 18.05 | 18.05 | 18.05 | 0 | +0.00(+0.00%) |
Jun 14, 2007 | 18.05 | 18.05 | 18.05 | 18.05 | 0 | +0.00(+0.00%) |
Jun 13, 2007 | 18.05 | 18.05 | 18.05 | 18.05 | 0 | +0.00(+0.00%) |
Jun 12, 2007 | 18.05 | 18.05 | 18.05 | 18.05 | 0 | +0.00(+0.00%) |
Jun 11, 2007 | 18.05 | 18.05 | 18.05 | 18.05 | 0 | +0.00(+0.00%) |
Jun 08, 2007 | 18.05 | 18.05 | 18.05 | 18.05 | 0 | +0.00(+0.00%) |
Jun 07, 2007 | 18.05 | 18.05 | 18.05 | 18.05 | 0 | +0.00(+0.00%) |
Jun 06, 2007 | 18.05 | 18.05 | 18.05 | 18.05 | 224 | +0.13(+0.74%) |
Jun 05, 2007 | 17.92 | 17.92 | 17.92 | 17.92 | 0 | +0.00(+0.00%) |
Jun 04, 2007 | 17.92 | 17.92 | 17.92 | 17.92 | 0 | +0.00(+0.00%) |
Jun 01, 2007 | 17.92 | 17.92 | 17.92 | 17.92 | 0 | +0.00(+0.00%) |
May 31, 2007 | 17.92 | 17.92 | 17.92 | 17.92 | 0 | +0.00(+0.00%) |
May 30, 2007 | 17.92 | 17.92 | 17.92 | 17.92 | 0 | +0.00(+0.00%) |
May 29, 2007 | 17.92 | 17.92 | 17.92 | 17.92 | 561 | +0.02(+0.10%) |
May 25, 2007 | 17.90 | 17.90 | 17.90 | 17.90 | 0 | +0.00(+0.00%) |
May 24, 2007 | 17.90 | 17.90 | 17.90 | 17.90 | 5,616 | -0.13(-0.74%) |
May 23, 2007 | 18.04 | 18.04 | 18.04 | 18.04 | 0 | +0.00(+0.00%) |
May 22, 2007 | 18.04 | 18.04 | 18.04 | 18.04 | 1,235 | +0.41(+2.32%) |
May 21, 2007 | 17.63 | 17.63 | 17.63 | 17.63 | 0 | +0.00(+0.00%) |
May 18, 2007 | 17.63 | 17.63 | 17.63 | 17.63 | 0 | +0.00(+0.00%) |
May 17, 2007 | 17.63 | 17.63 | 17.63 | 17.63 | 0 | +0.00(+0.00%) |
May 16, 2007 | 17.63 | 17.63 | 17.63 | 17.63 | 0 | +0.00(+0.00%) |
May 15, 2007 | 17.63 | 17.63 | 17.63 | 17.63 | 224 | -0.21(-1.20%) |
May 14, 2007 | 17.84 | 17.84 | 17.84 | 17.84 | 0 | +0.00(+0.00%) |
May 11, 2007 | 17.84 | 17.84 | 17.84 | 17.84 | 0 | +0.00(+0.00%) |