Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 13.94 | 13.95 | 13.70 | 13.76 | 11,100 | -0.16(-1.15%) |
Oct 30, 2007 | 13.92 | 13.92 | 13.92 | 13.92 | 500 | +0.06(+0.43%) |
Oct 29, 2007 | 14.02 | 14.02 | 13.86 | 13.86 | 2,300 | -0.13(-0.93%) |
Oct 26, 2007 | 13.90 | 13.99 | 13.78 | 13.99 | 4,500 | +0.02(+0.13%) |
Oct 25, 2007 | 14.02 | 14.02 | 13.94 | 13.97 | 5,000 | -0.05(-0.34%) |
Oct 24, 2007 | 14.07 | 14.07 | 14.02 | 14.02 | 5,700 | -0.07(-0.50%) |
Oct 23, 2007 | 14.15 | 14.15 | 14.09 | 14.09 | 500 | +0.02(+0.14%) |
Oct 22, 2007 | 14.08 | 14.12 | 14.07 | 14.07 | 4,300 | -0.09(-0.64%) |
Oct 19, 2007 | 14.16 | 14.18 | 14.16 | 14.16 | 2,300 | +0.04(+0.28%) |
Oct 18, 2007 | 14.12 | 14.13 | 14.12 | 14.12 | 2,200 | +0.02(+0.14%) |
Oct 17, 2007 | 14.12 | 14.12 | 14.10 | 14.10 | 3,600 | -0.02(-0.14%) |
Oct 16, 2007 | 14.18 | 14.21 | 14.12 | 14.12 | 1,100 | +0.00(+0.00%) |
Oct 15, 2007 | 14.20 | 14.21 | 14.10 | 14.12 | 5,500 | -0.05(-0.35%) |
Oct 12, 2007 | 14.25 | 14.30 | 14.14 | 14.17 | 10,700 | +0.01(+0.07%) |
Oct 11, 2007 | 14.15 | 14.21 | 14.15 | 14.16 | 1,200 | +0.01(+0.07%) |
Oct 10, 2007 | 14.26 | 14.26 | 14.15 | 14.15 | 2,700 | -0.15(-1.05%) |
Oct 09, 2007 | 14.30 | 14.30 | 14.30 | 14.30 | 0 | +0.00(+0.00%) |
Oct 08, 2007 | 14.21 | 14.30 | 14.21 | 14.30 | 300 | -0.02(-0.14%) |
Oct 05, 2007 | 14.34 | 14.34 | 14.30 | 14.32 | 10,800 | +0.02(+0.14%) |
Oct 04, 2007 | 14.30 | 14.30 | 14.30 | 14.30 | 100 | +0.01(+0.07%) |
Oct 03, 2007 | 14.20 | 14.29 | 14.20 | 14.29 | 5,200 | -0.01(-0.07%) |
Oct 02, 2007 | 14.30 | 14.30 | 14.30 | 14.30 | 500 | +0.04(+0.28%) |
Oct 01, 2007 | 14.28 | 14.28 | 14.26 | 14.26 | 2,200 | +0.01(+0.07%) |
Sep 28, 2007 | 14.30 | 14.30 | 14.20 | 14.25 | 2,200 | -0.15(-1.04%) |
Sep 27, 2007 | 14.23 | 14.40 | 14.23 | 14.40 | 2,000 | +0.22(+1.55%) |
Sep 26, 2007 | 14.25 | 14.35 | 14.18 | 14.18 | 8,300 | -0.05(-0.35%) |
Sep 25, 2007 | 14.44 | 14.44 | 14.20 | 14.23 | 2,000 | -0.17(-1.18%) |
Sep 24, 2007 | 14.30 | 14.58 | 14.25 | 14.40 | 4,100 | +0.20(+1.41%) |
Sep 21, 2007 | 14.20 | 14.20 | 14.20 | 14.20 | 200 | -0.01(-0.07%) |
Sep 20, 2007 | 14.35 | 14.36 | 14.21 | 14.21 | 2,100 | -0.24(-1.66%) |
Sep 19, 2007 | 14.45 | 14.45 | 14.45 | 14.45 | 0 | +0.00(+0.00%) |
Sep 18, 2007 | 14.42 | 14.63 | 14.40 | 14.45 | 5,900 | -0.03(-0.21%) |
Sep 17, 2007 | 14.60 | 14.60 | 14.48 | 14.48 | 4,600 | -0.12(-0.82%) |
Sep 14, 2007 | 14.35 | 14.60 | 14.35 | 14.60 | 2,700 | +0.10(+0.69%) |
Sep 13, 2007 | 14.36 | 14.50 | 14.34 | 14.50 | 11,300 | +0.22(+1.54%) |
Sep 12, 2007 | 14.26 | 14.32 | 14.26 | 14.28 | 3,500 | +0.01(+0.07%) |
Sep 11, 2007 | 14.20 | 14.27 | 14.18 | 14.27 | 3,300 | +0.14(+0.99%) |
Sep 10, 2007 | 14.08 | 14.16 | 14.08 | 14.13 | 6,900 | +0.05(+0.36%) |
Sep 07, 2007 | 14.09 | 14.24 | 13.98 | 14.08 | 14,300 | -0.01(-0.07%) |
Sep 06, 2007 | 14.14 | 14.18 | 14.09 | 14.09 | 3,600 | -0.05(-0.35%) |
Sep 05, 2007 | 14.30 | 14.30 | 14.14 | 14.14 | 1,800 | -0.11(-0.77%) |
Sep 04, 2007 | 14.25 | 14.46 | 13.39 | 14.25 | 13,200 | +0.05(+0.35%) |
Aug 31, 2007 | 14.10 | 14.20 | 14.10 | 14.20 | 2,100 | +0.10(+0.71%) |
Aug 30, 2007 | 14.11 | 14.11 | 14.10 | 14.10 | 400 | +0.04(+0.28%) |
Aug 29, 2007 | 14.14 | 14.14 | 14.06 | 14.06 | 300 | +0.00(+0.00%) |
Aug 28, 2007 | 14.11 | 14.11 | 14.06 | 14.06 | 1,800 | -0.05(-0.35%) |
Aug 27, 2007 | 13.67 | 14.17 | 13.62 | 14.11 | 7,900 | +0.41(+2.99%) |
Aug 24, 2007 | 13.83 | 13.83 | 13.70 | 13.70 | 7,600 | -0.08(-0.58%) |
Aug 23, 2007 | 13.85 | 13.85 | 13.78 | 13.78 | 2,600 | -0.17(-1.22%) |
Aug 22, 2007 | 13.83 | 13.95 | 13.77 | 13.95 | 7,600 | +0.08(+0.58%) |
Aug 21, 2007 | 13.82 | 13.87 | 13.82 | 13.87 | 800 | -0.04(-0.29%) |
Aug 20, 2007 | 13.67 | 13.91 | 13.61 | 13.91 | 4,400 | +0.07(+0.51%) |
Aug 17, 2007 | 13.51 | 13.89 | 13.34 | 13.84 | 12,100 | +0.24(+1.76%) |
Aug 16, 2007 | 13.84 | 13.84 | 13.16 | 13.60 | 12,400 | -0.37(-2.65%) |
Aug 15, 2007 | 14.07 | 14.07 | 13.90 | 13.97 | 6,900 | -0.18(-1.27%) |
Aug 14, 2007 | 14.18 | 14.19 | 14.15 | 14.15 | 3,200 | -0.03(-0.21%) |
Aug 13, 2007 | 14.24 | 14.24 | 14.18 | 14.18 | 600 | -0.12(-0.84%) |
Aug 10, 2007 | 14.09 | 14.43 | 14.00 | 14.30 | 11,300 | +0.26(+1.85%) |
Aug 09, 2007 | 14.04 | 14.04 | 14.04 | 14.04 | 0 | +0.00(+0.00%) |
Aug 08, 2007 | 14.09 | 14.10 | 14.00 | 14.04 | 4,100 | -0.03(-0.21%) |
Aug 07, 2007 | 14.10 | 14.18 | 14.07 | 14.07 | 1,700 | -0.06(-0.42%) |
Aug 06, 2007 | 14.29 | 14.29 | 14.13 | 14.13 | 600 | -0.12(-0.84%) |
Aug 03, 2007 | 14.13 | 14.40 | 14.10 | 14.25 | 10,900 | +0.15(+1.06%) |
Aug 02, 2007 | 14.12 | 14.16 | 14.10 | 14.10 | 2,900 | -0.06(-0.42%) |