Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 11.94 | 11.94 | 11.77 | 11.77 | 4,188 | -0.16(-1.30%) |
May 30, 2007 | 11.94 | 11.94 | 11.92 | 11.92 | 2,432 | -0.10(-0.86%) |
May 29, 2007 | 11.83 | 12.03 | 11.79 | 12.03 | 9,863 | +0.22(+1.88%) |
May 25, 2007 | 11.80 | 11.80 | 11.80 | 11.80 | 135 | +0.07(+0.63%) |
May 24, 2007 | 11.78 | 11.78 | 11.73 | 11.73 | 8,782 | -0.05(-0.44%) |
May 23, 2007 | 11.80 | 11.89 | 11.78 | 11.78 | 2,702 | -0.01(-0.13%) |
May 22, 2007 | 11.83 | 11.84 | 11.78 | 11.80 | 13,916 | +0.01(+0.13%) |
May 21, 2007 | 11.80 | 11.97 | 11.78 | 11.78 | 18,645 | -0.11(-0.93%) |
May 18, 2007 | 11.83 | 11.89 | 11.83 | 11.89 | 810 | +0.07(+0.63%) |
May 17, 2007 | 11.81 | 11.82 | 11.81 | 11.82 | 5,404 | +0.01(+0.06%) |
May 16, 2007 | 11.81 | 11.81 | 11.81 | 11.81 | 270 | +0.01(+0.13%) |
May 15, 2007 | 11.77 | 11.80 | 11.77 | 11.80 | 1,756 | +0.02(+0.19%) |
May 14, 2007 | 11.75 | 11.78 | 11.75 | 11.78 | 4,593 | +0.01(+0.06%) |
May 11, 2007 | 11.77 | 11.77 | 11.73 | 11.77 | 8,377 | -0.04(-0.38%) |
May 10, 2007 | 11.83 | 11.83 | 11.81 | 11.81 | 270 | -0.01(-0.13%) |
May 09, 2007 | 11.88 | 11.88 | 11.83 | 11.83 | 2,161 | -0.10(-0.81%) |
May 08, 2007 | 11.93 | 11.93 | 11.80 | 11.92 | 5,134 | +0.07(+0.63%) |
May 07, 2007 | 11.92 | 11.92 | 11.85 | 11.85 | 4,188 | -0.10(-0.87%) |
May 04, 2007 | 11.95 | 11.95 | 11.95 | 11.95 | 270 | +0.00(+0.00%) |
May 03, 2007 | 11.87 | 11.95 | 11.87 | 11.95 | 3,242 | +0.07(+0.62%) |
May 02, 2007 | 11.87 | 11.88 | 11.87 | 11.88 | 1,216 | +0.04(+0.31%) |
May 01, 2007 | 11.86 | 11.88 | 11.84 | 11.84 | 3,783 | +0.00(+0.00%) |
Apr 30, 2007 | 11.85 | 11.85 | 11.84 | 11.84 | 675 | +0.00(+0.00%) |
Apr 27, 2007 | 11.84 | 11.84 | 11.84 | 11.84 | 405 | +0.00(+0.00%) |
Apr 26, 2007 | 11.87 | 11.87 | 11.84 | 11.84 | 405 | -0.04(-0.31%) |
Apr 25, 2007 | 11.78 | 11.88 | 11.78 | 11.88 | 3,512 | +0.04(+0.38%) |
Apr 24, 2007 | 11.88 | 11.88 | 11.78 | 11.83 | 8,241 | -0.04(-0.37%) |
Apr 23, 2007 | 11.88 | 11.88 | 11.88 | 11.88 | 270 | +0.00(+0.00%) |
Apr 20, 2007 | 11.88 | 11.88 | 11.88 | 11.88 | 0 | +0.00(+0.00%) |
Apr 19, 2007 | 11.88 | 11.88 | 11.88 | 11.88 | 1,621 | +0.00(+0.00%) |
Apr 18, 2007 | 11.77 | 11.88 | 11.77 | 11.88 | 675 | +0.15(+1.26%) |
Apr 17, 2007 | 11.73 | 11.73 | 11.73 | 11.73 | 135 | -0.15(-1.25%) |
Apr 16, 2007 | 11.80 | 11.88 | 11.80 | 11.88 | 540 | +0.01(+0.06%) |
Apr 13, 2007 | 11.76 | 11.87 | 11.76 | 11.87 | 1,486 | +0.03(+0.25%) |
Apr 12, 2007 | 11.80 | 11.85 | 11.71 | 11.84 | 5,269 | +0.02(+0.19%) |
Apr 11, 2007 | 11.82 | 11.82 | 11.82 | 11.82 | 270 | +0.00(+0.00%) |
Apr 10, 2007 | 11.87 | 11.87 | 11.82 | 11.82 | 2,837 | -0.02(-0.19%) |
Apr 09, 2007 | 11.84 | 11.84 | 11.83 | 11.84 | 1,216 | +0.01(+0.13%) |
Apr 05, 2007 | 11.83 | 11.88 | 11.80 | 11.83 | 6,890 | +0.01(+0.13%) |
Apr 04, 2007 | 11.83 | 11.83 | 11.81 | 11.81 | 1,080 | +0.01(+0.06%) |
Apr 03, 2007 | 11.77 | 11.83 | 11.77 | 11.80 | 1,621 | -0.01(-0.06%) |
Apr 02, 2007 | 11.83 | 11.83 | 11.77 | 11.81 | 5,134 | -0.01(-0.13%) |
Mar 30, 2007 | 11.83 | 11.83 | 11.83 | 11.83 | 2,161 | -0.01(-0.06%) |
Mar 29, 2007 | 11.78 | 11.83 | 11.78 | 11.83 | 4,188 | +0.01(+0.06%) |
Mar 28, 2007 | 11.83 | 11.83 | 11.83 | 11.83 | 540 | +0.03(+0.25%) |
Mar 27, 2007 | 11.80 | 11.80 | 11.80 | 11.80 | 270 | +0.03(+0.25%) |
Mar 26, 2007 | 11.88 | 11.88 | 11.77 | 11.77 | 9,593 | -0.11(-0.93%) |
Mar 23, 2007 | 11.88 | 11.88 | 11.88 | 11.88 | 135 | +0.00(+0.00%) |
Mar 22, 2007 | 11.88 | 11.95 | 11.88 | 11.88 | 4,864 | +0.07(+0.63%) |
Mar 21, 2007 | 11.80 | 11.80 | 11.80 | 11.80 | 4,053 | +0.01(+0.13%) |
Mar 20, 2007 | 11.79 | 11.79 | 11.79 | 11.79 | 0 | +0.00(+0.00%) |
Mar 19, 2007 | 11.79 | 11.79 | 11.79 | 11.79 | 0 | +0.00(+0.00%) |
Mar 16, 2007 | 11.83 | 11.83 | 11.77 | 11.79 | 540 | -0.03(-0.25%) |
Mar 15, 2007 | 11.80 | 11.83 | 11.80 | 11.82 | 945 | +0.04(+0.38%) |
Mar 14, 2007 | 11.86 | 11.86 | 11.77 | 11.78 | 3,377 | -0.08(-0.69%) |
Mar 13, 2007 | 11.86 | 11.86 | 11.86 | 11.86 | 2,026 | -0.03(-0.25%) |
Mar 12, 2007 | 11.81 | 11.91 | 11.73 | 11.89 | 10,674 | +0.08(+0.69%) |
Mar 09, 2007 | 11.87 | 11.87 | 11.80 | 11.80 | 2,161 | -0.01(-0.06%) |
Mar 08, 2007 | 11.80 | 11.84 | 11.80 | 11.81 | 9,187 | +0.06(+0.50%) |
Mar 07, 2007 | 11.80 | 11.80 | 11.73 | 11.75 | 3,783 | -0.02(-0.19%) |
Mar 06, 2007 | 11.75 | 11.80 | 11.75 | 11.78 | 2,972 | +0.10(+0.82%) |
Mar 05, 2007 | 11.75 | 11.75 | 11.68 | 11.68 | 4,053 | +0.00(+0.00%) |
Mar 02, 2007 | 11.71 | 11.71 | 11.68 | 11.68 | 1,351 | -0.01(-0.13%) |