Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 13.89 | 13.96 | 13.89 | 13.96 | 2,925 | +0.07(+0.48%) |
Dec 28, 2007 | 13.22 | 13.89 | 13.22 | 13.89 | 1,800 | +0.00(+0.00%) |
Dec 27, 2007 | 13.89 | 14.36 | 13.87 | 13.89 | 27,225 | +0.00(+0.00%) |
Dec 26, 2007 | 13.99 | 13.99 | 13.67 | 13.89 | 3,375 | -0.07(-0.48%) |
Dec 24, 2007 | 13.96 | 13.96 | 13.96 | 13.96 | 675 | +0.07(+0.48%) |
Dec 21, 2007 | 13.91 | 14.00 | 13.89 | 13.89 | 68,175 | -0.11(-0.79%) |
Dec 20, 2007 | 14.00 | 14.00 | 14.00 | 14.00 | 225 | +0.00(+0.00%) |
Dec 19, 2007 | 13.44 | 14.11 | 13.44 | 14.00 | 5,852 | +0.00(+0.00%) |
Dec 18, 2007 | 14.00 | 14.00 | 14.00 | 14.00 | 2,250 | +0.00(+0.00%) |
Dec 17, 2007 | 14.00 | 14.11 | 13.91 | 14.00 | 6,075 | -0.07(-0.47%) |
Dec 14, 2007 | 14.00 | 14.07 | 14.00 | 14.07 | 450 | +0.07(+0.48%) |
Dec 13, 2007 | 13.82 | 14.00 | 13.82 | 14.00 | 3,600 | +0.00(+0.00%) |
Dec 12, 2007 | 14.00 | 14.00 | 14.00 | 14.00 | 0 | +0.00(+0.00%) |
Dec 11, 2007 | 13.91 | 14.00 | 13.91 | 14.00 | 1,800 | +0.19(+1.38%) |
Dec 10, 2007 | 13.80 | 13.91 | 13.78 | 13.81 | 6,075 | +0.03(+0.23%) |
Dec 07, 2007 | 14.04 | 14.04 | 13.78 | 13.78 | 7,425 | -0.16(-1.18%) |
Dec 06, 2007 | 13.89 | 14.08 | 13.89 | 13.94 | 66,375 | -0.21(-1.51%) |
Dec 05, 2007 | 14.13 | 14.18 | 14.00 | 14.16 | 22,725 | +0.02(+0.16%) |
Dec 04, 2007 | 13.96 | 14.17 | 13.91 | 14.13 | 10,575 | +0.13(+0.95%) |
Dec 03, 2007 | 14.00 | 14.00 | 13.99 | 14.00 | 3,150 | +0.00(+0.00%) |
Nov 30, 2007 | 14.13 | 14.24 | 14.00 | 14.00 | 6,300 | -0.02(-0.13%) |
Nov 29, 2007 | 13.84 | 14.02 | 13.84 | 14.02 | 6,075 | +0.08(+0.61%) |
Nov 28, 2007 | 13.91 | 14.00 | 13.62 | 13.93 | 9,450 | +0.02(+0.16%) |
Nov 27, 2007 | 13.92 | 14.02 | 13.82 | 13.91 | 5,625 | -0.11(-0.79%) |
Nov 26, 2007 | 13.92 | 14.13 | 13.80 | 14.02 | 3,600 | +0.04(+0.32%) |
Nov 23, 2007 | 13.98 | 13.98 | 13.98 | 13.98 | 0 | +0.00(+0.00%) |
Nov 21, 2007 | 13.75 | 13.98 | 13.75 | 13.98 | 1,350 | +0.15(+1.09%) |
Nov 20, 2007 | 13.83 | 13.83 | 13.83 | 13.83 | 225 | +0.00(+0.00%) |
Nov 19, 2007 | 13.84 | 13.84 | 13.82 | 13.83 | 1,125 | -0.15(-1.08%) |
Nov 16, 2007 | 13.84 | 13.98 | 13.84 | 13.98 | 450 | +0.14(+0.99%) |
Nov 15, 2007 | 13.64 | 13.89 | 13.64 | 13.84 | 5,175 | -0.14(-0.99%) |
Nov 14, 2007 | 13.78 | 13.98 | 13.78 | 13.98 | 2,925 | +0.20(+1.45%) |
Nov 13, 2007 | 13.87 | 13.89 | 13.78 | 13.78 | 6,075 | +0.00(+0.00%) |
Nov 12, 2007 | 13.56 | 13.78 | 13.56 | 13.78 | 5,850 | +0.24(+1.81%) |
Nov 09, 2007 | 13.53 | 13.53 | 13.53 | 13.53 | 450 | -0.02(-0.16%) |
Nov 08, 2007 | 13.36 | 13.62 | 13.36 | 13.56 | 2,700 | +0.11(+0.83%) |
Nov 07, 2007 | 13.78 | 13.78 | 13.29 | 13.44 | 8,550 | -0.31(-2.26%) |
Nov 06, 2007 | 13.78 | 13.78 | 13.76 | 13.76 | 675 | -0.02(-0.16%) |
Nov 05, 2007 | 13.78 | 13.78 | 13.78 | 13.78 | 900 | +0.00(+0.00%) |
Nov 02, 2007 | 13.60 | 13.92 | 13.60 | 13.78 | 3,600 | -0.04(-0.32%) |
Nov 01, 2007 | 13.82 | 13.82 | 13.62 | 13.82 | 2,250 | -0.21(-1.49%) |
Oct 31, 2007 | 13.82 | 14.03 | 13.82 | 14.03 | 1,125 | +0.10(+0.70%) |
Oct 30, 2007 | 14.07 | 14.07 | 13.93 | 13.93 | 4,950 | -0.22(-1.57%) |
Oct 29, 2007 | 14.38 | 14.49 | 14.16 | 14.16 | 3,825 | -0.20(-1.39%) |
Oct 26, 2007 | 14.27 | 14.36 | 14.27 | 14.36 | 1,125 | +0.02(+0.16%) |
Oct 25, 2007 | 14.44 | 14.44 | 14.33 | 14.33 | 4,725 | -0.33(-2.24%) |
Oct 24, 2007 | 14.54 | 14.66 | 14.54 | 14.66 | 1,350 | +0.12(+0.83%) |
Oct 23, 2007 | 14.56 | 14.56 | 14.54 | 14.54 | 900 | -0.01(-0.06%) |
Oct 22, 2007 | 14.42 | 14.56 | 14.42 | 14.55 | 5,850 | +0.22(+1.52%) |
Oct 19, 2007 | 14.33 | 14.33 | 14.33 | 14.33 | 0 | +0.00(+0.00%) |
Oct 18, 2007 | 14.12 | 14.33 | 14.12 | 14.33 | 1,350 | +0.21(+1.51%) |
Oct 17, 2007 | 14.22 | 14.22 | 14.12 | 14.12 | 1,575 | +0.03(+0.22%) |
Oct 16, 2007 | 14.09 | 14.09 | 13.98 | 14.09 | 1,125 | -0.11(-0.78%) |
Oct 15, 2007 | 13.95 | 14.35 | 13.95 | 14.20 | 4,050 | +0.20(+1.46%) |
Oct 12, 2007 | 14.00 | 14.00 | 14.00 | 14.00 | 0 | +0.00(+0.00%) |
Oct 11, 2007 | 13.98 | 14.00 | 13.98 | 14.00 | 450 | +0.11(+0.77%) |
Oct 10, 2007 | 14.07 | 14.07 | 13.73 | 13.89 | 2,700 | -0.06(-0.41%) |
Oct 09, 2007 | 14.07 | 14.07 | 13.95 | 13.95 | 3,150 | -0.04(-0.29%) |
Oct 08, 2007 | 13.92 | 13.99 | 13.82 | 13.99 | 1,800 | -0.01(-0.09%) |
Oct 05, 2007 | 13.80 | 14.11 | 13.56 | 14.00 | 7,875 | +0.20(+1.48%) |
Oct 04, 2007 | 13.80 | 13.80 | 13.80 | 13.80 | 0 | +0.00(+0.00%) |
Oct 03, 2007 | 13.77 | 13.89 | 13.77 | 13.80 | 2,925 | +0.11(+0.78%) |
Oct 02, 2007 | 13.69 | 13.69 | 13.69 | 13.69 | 4,500 | -0.05(-0.35%) |