Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 14.99 | 15.02 | 14.98 | 14.98 | 460 | -0.05(-0.35%) |
Dec 28, 2007 | 15.18 | 15.18 | 15.00 | 15.03 | 1,382 | +0.03(+0.17%) |
Dec 27, 2007 | 15.10 | 15.14 | 15.00 | 15.00 | 1,498 | -0.27(-1.76%) |
Dec 26, 2007 | 15.23 | 15.27 | 15.00 | 15.27 | 1,843 | +0.00(+0.00%) |
Dec 24, 2007 | 15.27 | 15.27 | 15.27 | 15.27 | 0 | +0.00(+0.00%) |
Dec 21, 2007 | 15.10 | 15.27 | 15.10 | 15.27 | 691 | +0.52(+3.53%) |
Dec 20, 2007 | 14.53 | 14.75 | 14.43 | 14.75 | 1,728 | +0.36(+2.53%) |
Dec 19, 2007 | 14.53 | 14.53 | 14.36 | 14.39 | 3,342 | -0.17(-1.19%) |
Dec 18, 2007 | 14.54 | 14.57 | 14.49 | 14.56 | 2,420 | -0.11(-0.77%) |
Dec 17, 2007 | 14.67 | 14.67 | 14.67 | 14.67 | 460 | +0.18(+1.26%) |
Dec 14, 2007 | 14.92 | 15.02 | 14.11 | 14.49 | 5,992 | -0.26(-1.76%) |
Dec 13, 2007 | 15.79 | 15.79 | 14.75 | 14.75 | 4,609 | -0.79(-5.08%) |
Dec 12, 2007 | 15.32 | 15.57 | 15.32 | 15.54 | 1,959 | -0.12(-0.78%) |
Dec 11, 2007 | 15.66 | 15.66 | 15.66 | 15.66 | 1,037 | -0.17(-1.10%) |
Dec 10, 2007 | 15.84 | 15.84 | 15.84 | 15.84 | 230 | -0.36(-2.20%) |
Dec 07, 2007 | 16.27 | 16.27 | 15.84 | 16.19 | 921 | +0.17(+1.08%) |
Dec 06, 2007 | 16.05 | 16.20 | 15.75 | 16.02 | 3,918 | +0.35(+2.21%) |
Dec 05, 2007 | 16.54 | 16.54 | 15.67 | 15.67 | 576 | -0.43(-2.69%) |
Dec 04, 2007 | 16.46 | 16.46 | 16.11 | 16.11 | 230 | -0.43(-2.57%) |
Dec 03, 2007 | 16.58 | 16.67 | 16.48 | 16.53 | 1,843 | -0.56(-3.30%) |
Nov 30, 2007 | 16.88 | 17.09 | 16.88 | 17.09 | 230 | +0.89(+5.52%) |
Nov 29, 2007 | 16.20 | 16.20 | 16.20 | 16.20 | 0 | +0.00(+0.00%) |
Nov 28, 2007 | 16.20 | 16.20 | 16.20 | 16.20 | 0 | +0.00(+0.00%) |
Nov 27, 2007 | 16.20 | 16.20 | 16.20 | 16.20 | 0 | +0.00(+0.00%) |
Nov 26, 2007 | 16.20 | 16.20 | 16.20 | 16.20 | 115 | -0.23(-1.37%) |
Nov 23, 2007 | 16.44 | 16.44 | 16.43 | 16.43 | 691 | -0.07(-0.42%) |
Nov 21, 2007 | 16.50 | 16.50 | 16.50 | 16.50 | 0 | +0.00(+0.00%) |
Nov 20, 2007 | 16.50 | 16.50 | 16.50 | 16.50 | 0 | +0.00(+0.00%) |
Nov 19, 2007 | 16.50 | 16.50 | 16.50 | 16.50 | 230 | -1.71(-9.39%) |
Nov 16, 2007 | 18.20 | 18.20 | 18.20 | 18.20 | 0 | +1.30(+7.70%) |
Nov 15, 2007 | 16.90 | 16.90 | 16.90 | 16.90 | 0 | +0.00(+0.00%) |
Nov 14, 2007 | 16.90 | 16.90 | 16.90 | 16.90 | 115 | -0.43(-2.50%) |
Nov 13, 2007 | 16.92 | 17.34 | 16.92 | 17.34 | 1,843 | +0.85(+5.16%) |
Nov 12, 2007 | 16.49 | 16.49 | 16.49 | 16.49 | 115 | +0.23(+1.39%) |
Nov 09, 2007 | 16.26 | 16.26 | 16.26 | 16.26 | 0 | +0.00(+0.00%) |
Nov 08, 2007 | 16.67 | 16.67 | 15.62 | 16.26 | 2,650 | -0.66(-3.90%) |
Nov 07, 2007 | 16.92 | 16.92 | 16.92 | 16.92 | 0 | +0.00(+0.00%) |
Nov 06, 2007 | 17.07 | 17.07 | 16.92 | 16.92 | 230 | -0.21(-1.22%) |
Nov 05, 2007 | 17.13 | 17.13 | 17.13 | 17.13 | 576 | +0.43(+2.55%) |
Nov 02, 2007 | 16.53 | 16.70 | 16.53 | 16.70 | 1,498 | +0.09(+0.52%) |
Nov 01, 2007 | 16.19 | 16.63 | 16.19 | 16.62 | 1,152 | -0.44(-2.59%) |
Oct 31, 2007 | 17.06 | 17.06 | 17.06 | 17.06 | 115 | +0.57(+3.47%) |
Oct 30, 2007 | 16.49 | 16.49 | 16.49 | 16.49 | 0 | +0.00(+0.00%) |
Oct 29, 2007 | 16.49 | 16.49 | 16.49 | 16.49 | 0 | +0.00(+0.00%) |
Oct 26, 2007 | 16.49 | 16.49 | 16.49 | 16.49 | 115 | +0.03(+0.16%) |
Oct 25, 2007 | 16.64 | 16.92 | 16.46 | 16.46 | 1,267 | -0.62(-3.61%) |
Oct 24, 2007 | 17.18 | 17.18 | 16.96 | 17.08 | 691 | -0.28(-1.60%) |
Oct 23, 2007 | 17.63 | 17.63 | 17.35 | 17.35 | 921 | +0.04(+0.25%) |
Oct 19, 2007 | 17.31 | 17.31 | 17.31 | 17.31 | 576 | -0.03(-0.20%) |
Oct 18, 2007 | 17.35 | 17.35 | 17.35 | 17.35 | 0 | +0.00(+0.00%) |
Oct 17, 2007 | 17.77 | 17.77 | 17.35 | 17.35 | 691 | -0.23(-1.28%) |
Oct 16, 2007 | 17.57 | 17.57 | 17.57 | 17.57 | 115 | -0.16(-0.93%) |
Oct 15, 2007 | 17.74 | 17.74 | 17.74 | 17.74 | 0 | +0.00(+0.00%) |
Oct 12, 2007 | 17.75 | 17.75 | 17.74 | 17.74 | 230 | +0.16(+0.89%) |
Oct 11, 2007 | 17.36 | 17.88 | 17.36 | 17.58 | 4,725 | -0.69(-3.75%) |
Oct 10, 2007 | 18.27 | 18.27 | 18.27 | 18.27 | 115 | +0.35(+1.94%) |
Oct 09, 2007 | 18.09 | 18.09 | 17.92 | 17.92 | 806 | -0.30(-1.67%) |
Oct 08, 2007 | 18.44 | 18.44 | 18.18 | 18.22 | 2,074 | -0.04(-0.24%) |
Oct 05, 2007 | 18.22 | 18.66 | 18.22 | 18.27 | 1,382 | -0.13(-0.71%) |
Oct 04, 2007 | 18.48 | 18.61 | 18.31 | 18.40 | 1,382 | +0.09(+0.47%) |
Oct 03, 2007 | 18.31 | 18.31 | 18.22 | 18.31 | 1,037 | -0.12(-0.66%) |
Oct 02, 2007 | 18.35 | 18.48 | 14.68 | 18.43 | 1,037 | -0.10(-0.51%) |