Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 15.11 | 15.11 | 14.40 | 15.00 | 20,290 | -0.30(-1.96%) |
Dec 28, 2007 | 14.41 | 15.30 | 14.41 | 15.30 | 1,800 | +0.91(+6.32%) |
Dec 27, 2007 | 14.55 | 14.55 | 14.25 | 14.39 | 6,314 | -0.07(-0.48%) |
Dec 26, 2007 | 14.75 | 14.76 | 14.46 | 14.46 | 2,206 | -0.04(-0.28%) |
Dec 24, 2007 | 14.95 | 15.00 | 14.46 | 14.50 | 2,486 | -0.40(-2.68%) |
Dec 21, 2007 | 15.00 | 15.00 | 14.90 | 14.90 | 2,100 | +0.06(+0.40%) |
Dec 20, 2007 | 14.95 | 14.95 | 14.84 | 14.84 | 1,400 | -0.56(-3.64%) |
Dec 19, 2007 | 14.60 | 15.40 | 14.60 | 15.40 | 4,350 | +0.56(+3.77%) |
Dec 18, 2007 | 14.41 | 14.84 | 14.30 | 14.84 | 9,450 | -0.01(-0.07%) |
Dec 17, 2007 | 15.10 | 15.35 | 14.30 | 14.85 | 8,569 | +0.10(+0.68%) |
Dec 14, 2007 | 14.95 | 15.20 | 14.50 | 14.75 | 10,272 | -0.50(-3.28%) |
Dec 13, 2007 | 15.28 | 15.28 | 15.25 | 15.25 | 1,550 | -0.15(-0.97%) |
Dec 12, 2007 | 15.55 | 15.90 | 15.28 | 15.40 | 2,875 | -0.15(-0.96%) |
Dec 11, 2007 | 15.28 | 15.90 | 15.28 | 15.55 | 3,030 | +0.05(+0.32%) |
Dec 10, 2007 | 15.50 | 15.90 | 15.40 | 15.50 | 5,620 | -0.40(-2.52%) |
Dec 07, 2007 | 15.40 | 15.90 | 15.25 | 15.90 | 3,452 | +0.40(+2.58%) |
Dec 06, 2007 | 15.75 | 16.00 | 15.50 | 15.50 | 54,257 | +0.00(+0.00%) |
Dec 05, 2007 | 15.80 | 15.80 | 15.50 | 15.50 | 2,270 | +0.00(+0.00%) |
Dec 04, 2007 | 16.05 | 16.05 | 15.25 | 15.50 | 7,079 | -0.55(-3.43%) |
Dec 03, 2007 | 16.05 | 16.10 | 16.05 | 16.05 | 3,211 | -0.05(-0.31%) |
Nov 30, 2007 | 16.00 | 16.20 | 16.00 | 16.10 | 2,076 | +0.60(+3.87%) |
Nov 29, 2007 | 16.20 | 16.20 | 15.50 | 15.50 | 17,376 | -0.70(-4.32%) |
Nov 28, 2007 | 16.20 | 16.20 | 16.20 | 16.20 | 700 | +0.08(+0.50%) |
Nov 27, 2007 | 16.00 | 16.12 | 16.00 | 16.12 | 2,200 | +0.12(+0.75%) |
Nov 26, 2007 | 16.00 | 16.25 | 15.75 | 16.00 | 13,996 | +0.00(+0.00%) |
Nov 23, 2007 | 16.00 | 16.00 | 15.96 | 16.00 | 11,900 | +0.00(+0.00%) |
Nov 21, 2007 | 15.50 | 16.20 | 15.25 | 16.00 | 6,130 | +0.00(+0.00%) |
Nov 20, 2007 | 16.21 | 16.21 | 15.50 | 16.00 | 32,581 | -0.35(-2.14%) |
Nov 19, 2007 | 16.90 | 16.95 | 15.25 | 16.35 | 31,289 | -0.60(-3.54%) |
Nov 16, 2007 | 16.00 | 16.95 | 16.00 | 16.95 | 25,075 | +0.76(+4.69%) |
Nov 15, 2007 | 17.10 | 17.10 | 16.14 | 16.19 | 21,464 | -0.91(-5.32%) |
Nov 14, 2007 | 16.00 | 17.40 | 16.00 | 17.10 | 116,287 | +1.40(+8.92%) |
Nov 13, 2007 | 16.00 | 16.30 | 15.70 | 15.70 | 10,027 | -0.30(-1.88%) |
Nov 12, 2007 | 16.60 | 17.00 | 16.00 | 16.00 | 30,545 | -0.60(-3.61%) |
Nov 09, 2007 | 16.55 | 16.61 | 16.55 | 16.60 | 5,624 | -0.16(-0.95%) |
Nov 08, 2007 | 16.75 | 16.85 | 16.55 | 16.76 | 11,600 | +0.01(+0.06%) |
Nov 07, 2007 | 16.55 | 17.00 | 16.55 | 16.75 | 9,700 | +0.20(+1.21%) |
Nov 06, 2007 | 17.10 | 17.70 | 16.55 | 16.55 | 4,900 | -0.55(-3.22%) |
Nov 05, 2007 | 17.40 | 17.70 | 16.75 | 17.10 | 14,043 | -0.60(-3.39%) |
Nov 02, 2007 | 17.62 | 17.70 | 17.50 | 17.70 | 4,847 | +0.00(+0.00%) |
Nov 01, 2007 | 18.00 | 18.00 | 17.50 | 17.70 | 14,320 | +0.11(+0.63%) |
Oct 31, 2007 | 17.70 | 17.70 | 17.50 | 17.59 | 14,390 | -0.11(-0.62%) |
Oct 30, 2007 | 17.55 | 17.80 | 17.00 | 17.70 | 4,530 | +0.15(+0.85%) |
Oct 29, 2007 | 17.40 | 17.70 | 16.65 | 17.55 | 16,425 | +0.55(+3.24%) |
Oct 26, 2007 | 16.75 | 17.00 | 16.45 | 17.00 | 2,250 | +0.25(+1.49%) |
Oct 25, 2007 | 16.55 | 16.85 | 16.55 | 16.75 | 1,450 | -0.44(-2.56%) |
Oct 24, 2007 | 16.55 | 17.19 | 16.55 | 17.19 | 200 | -0.06(-0.35%) |
Oct 23, 2007 | 16.85 | 17.25 | 16.55 | 17.25 | 8,557 | +0.30(+1.77%) |
Oct 19, 2007 | 17.25 | 17.25 | 16.95 | 16.95 | 601 | -0.40(-2.31%) |
Oct 18, 2007 | 17.32 | 17.40 | 17.32 | 17.35 | 3,304 | +0.25(+1.46%) |
Oct 17, 2007 | 17.07 | 17.40 | 17.00 | 17.10 | 7,687 | +0.00(+0.00%) |
Oct 16, 2007 | 17.10 | 17.40 | 17.00 | 17.10 | 3,017 | -0.35(-2.01%) |
Oct 15, 2007 | 17.00 | 17.55 | 17.00 | 17.45 | 5,940 | +0.21(+1.22%) |
Oct 12, 2007 | 17.00 | 17.55 | 17.00 | 17.24 | 2,400 | +0.39(+2.31%) |
Oct 11, 2007 | 17.30 | 17.48 | 16.85 | 16.85 | 11,630 | -0.45(-2.60%) |
Oct 10, 2007 | 17.45 | 17.45 | 17.30 | 17.30 | 31,597 | -0.01(-0.06%) |
Oct 09, 2007 | 17.05 | 17.37 | 17.05 | 17.31 | 18,895 | +0.26(+1.52%) |
Oct 08, 2007 | 16.80 | 17.31 | 16.80 | 17.05 | 20,521 | +0.25(+1.49%) |
Oct 05, 2007 | 16.85 | 17.00 | 16.80 | 16.80 | 10,244 | +0.00(+0.00%) |
Oct 04, 2007 | 17.45 | 17.45 | 16.80 | 16.80 | 3,226 | -0.03(-0.18%) |
Oct 03, 2007 | 16.81 | 16.83 | 16.77 | 16.83 | 6,771 | +0.03(+0.18%) |
Oct 02, 2007 | 17.30 | 17.30 | 16.80 | 16.80 | 13,972 | -0.50(-2.89%) |