Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 13.75 | 14.50 | 13.52 | 13.95 | 20,400 | +0.30(+2.20%) |
Nov 29, 2007 | 13.70 | 13.70 | 13.65 | 13.65 | 200 | +0.00(+0.00%) |
Nov 28, 2007 | 13.61 | 13.65 | 13.61 | 13.65 | 3,500 | +0.01(+0.07%) |
Nov 27, 2007 | 13.61 | 13.80 | 13.61 | 13.64 | 6,800 | +0.04(+0.29%) |
Nov 26, 2007 | 13.70 | 13.72 | 13.60 | 13.60 | 11,100 | -0.10(-0.73%) |
Nov 23, 2007 | 13.65 | 13.71 | 13.65 | 13.70 | 800 | +0.05(+0.37%) |
Nov 21, 2007 | 13.68 | 13.75 | 13.65 | 13.65 | 1,900 | +0.02(+0.15%) |
Nov 20, 2007 | 13.68 | 13.68 | 13.63 | 13.63 | 2,900 | -0.02(-0.15%) |
Nov 19, 2007 | 13.50 | 13.73 | 13.48 | 13.65 | 3,600 | +0.07(+0.52%) |
Nov 16, 2007 | 13.40 | 13.64 | 13.40 | 13.58 | 6,100 | +0.18(+1.34%) |
Nov 15, 2007 | 13.50 | 13.56 | 13.40 | 13.40 | 4,100 | -0.15(-1.11%) |
Nov 14, 2007 | 13.48 | 13.56 | 13.48 | 13.55 | 9,300 | -0.15(-1.09%) |
Nov 13, 2007 | 13.65 | 13.83 | 13.65 | 13.70 | 44,600 | -0.05(-0.36%) |
Nov 12, 2007 | 13.85 | 13.85 | 13.75 | 13.75 | 4,400 | -0.30(-2.14%) |
Nov 09, 2007 | 14.10 | 14.10 | 14.05 | 14.05 | 19,700 | +0.08(+0.57%) |
Nov 08, 2007 | 13.97 | 13.97 | 13.96 | 13.97 | 2,000 | +0.00(+0.00%) |
Nov 07, 2007 | 14.08 | 14.08 | 13.91 | 13.97 | 4,800 | -0.23(-1.62%) |
Nov 06, 2007 | 14.15 | 14.20 | 14.15 | 14.20 | 1,100 | +0.12(+0.85%) |
Nov 05, 2007 | 14.20 | 14.30 | 14.08 | 14.08 | 2,700 | -0.12(-0.85%) |
Nov 02, 2007 | 14.15 | 14.20 | 14.15 | 14.20 | 1,900 | +0.12(+0.85%) |
Nov 01, 2007 | 14.11 | 14.15 | 14.08 | 14.08 | 2,700 | -0.07(-0.49%) |
Oct 31, 2007 | 14.10 | 14.15 | 14.08 | 14.15 | 3,800 | +0.05(+0.35%) |
Oct 30, 2007 | 14.11 | 14.11 | 14.08 | 14.10 | 11,200 | -0.05(-0.35%) |
Oct 29, 2007 | 14.15 | 14.16 | 14.15 | 14.15 | 2,500 | +0.00(+0.00%) |
Oct 26, 2007 | 14.23 | 14.23 | 14.10 | 14.15 | 1,700 | -0.10(-0.70%) |
Oct 25, 2007 | 14.17 | 14.27 | 14.11 | 14.25 | 37,400 | +0.02(+0.14%) |
Oct 24, 2007 | 14.12 | 14.23 | 14.12 | 14.23 | 7,700 | +0.11(+0.78%) |
Oct 23, 2007 | 14.20 | 14.20 | 14.10 | 14.12 | 5,700 | -0.08(-0.56%) |
Oct 22, 2007 | 14.12 | 14.26 | 14.12 | 14.20 | 5,200 | +0.01(+0.07%) |
Oct 19, 2007 | 14.23 | 14.23 | 14.15 | 14.19 | 4,000 | -0.06(-0.42%) |
Oct 18, 2007 | 14.15 | 14.25 | 14.15 | 14.25 | 5,000 | +0.15(+1.06%) |
Oct 17, 2007 | 14.18 | 14.21 | 14.10 | 14.10 | 8,600 | -0.10(-0.70%) |
Oct 16, 2007 | 14.19 | 14.20 | 14.18 | 14.20 | 1,100 | -0.00(-0.01%) |
Oct 15, 2007 | 14.28 | 14.28 | 14.20 | 14.20 | 2,300 | -0.06(-0.42%) |
Oct 12, 2007 | 14.49 | 14.56 | 14.26 | 14.26 | 8,800 | -0.14(-0.97%) |
Oct 11, 2007 | 14.40 | 14.45 | 14.20 | 14.40 | 2,400 | +0.10(+0.70%) |
Oct 10, 2007 | 14.25 | 14.47 | 14.25 | 14.30 | 5,500 | +0.00(+0.00%) |
Oct 09, 2007 | 14.30 | 14.30 | 14.30 | 14.30 | 100 | +0.10(+0.70%) |
Oct 08, 2007 | 14.35 | 14.35 | 14.20 | 14.20 | 400 | -0.06(-0.42%) |
Oct 05, 2007 | 14.39 | 14.39 | 14.20 | 14.26 | 5,500 | -0.01(-0.07%) |
Oct 04, 2007 | 14.35 | 14.35 | 14.27 | 14.27 | 25,400 | -0.03(-0.21%) |
Oct 03, 2007 | 14.40 | 14.40 | 14.30 | 14.30 | 800 | -0.01(-0.07%) |
Oct 02, 2007 | 14.30 | 14.36 | 14.30 | 14.31 | 1,900 | +0.06(+0.42%) |
Oct 01, 2007 | 14.30 | 14.40 | 14.25 | 14.25 | 5,100 | -0.19(-1.32%) |
Sep 28, 2007 | 14.40 | 14.44 | 14.40 | 14.44 | 800 | +0.09(+0.63%) |
Sep 27, 2007 | 14.53 | 14.60 | 14.35 | 14.35 | 1,600 | -0.11(-0.76%) |
Sep 26, 2007 | 14.38 | 14.46 | 14.18 | 14.46 | 20,100 | +0.11(+0.77%) |
Sep 25, 2007 | 14.28 | 14.35 | 14.10 | 14.35 | 5,600 | +0.08(+0.56%) |
Sep 24, 2007 | 14.20 | 14.27 | 14.20 | 14.27 | 200 | +0.02(+0.14%) |
Sep 21, 2007 | 14.25 | 14.25 | 14.25 | 14.25 | 300 | +0.07(+0.49%) |
Sep 20, 2007 | 14.45 | 14.45 | 13.94 | 14.18 | 19,100 | -0.22(-1.53%) |
Sep 19, 2007 | 14.44 | 14.45 | 14.28 | 14.40 | 5,500 | -0.20(-1.37%) |
Sep 18, 2007 | 14.59 | 14.63 | 14.58 | 14.60 | 4,000 | +0.05(+0.34%) |
Sep 17, 2007 | 14.53 | 14.60 | 14.51 | 14.55 | 3,400 | -0.04(-0.27%) |
Sep 14, 2007 | 14.53 | 14.59 | 14.40 | 14.59 | 2,700 | +0.14(+0.97%) |
Sep 13, 2007 | 14.38 | 14.55 | 14.38 | 14.45 | 4,400 | +0.09(+0.60%) |
Sep 12, 2007 | 14.22 | 14.36 | 14.22 | 14.36 | 4,600 | +0.18(+1.30%) |
Sep 11, 2007 | 14.23 | 14.25 | 14.16 | 14.18 | 5,000 | -0.05(-0.35%) |
Sep 10, 2007 | 14.15 | 14.23 | 14.15 | 14.23 | 2,800 | +0.08(+0.57%) |
Sep 07, 2007 | 14.15 | 14.19 | 14.07 | 14.15 | 2,800 | +0.04(+0.28%) |
Sep 06, 2007 | 14.03 | 14.11 | 14.00 | 14.11 | 1,900 | +0.13(+0.93%) |
Sep 05, 2007 | 13.98 | 13.98 | 13.98 | 13.98 | 0 | +0.00(+0.00%) |