Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 11.80 | 11.80 | 11.80 | 11.80 | 382 | +0.04(+0.30%) |
Jun 28, 2007 | 11.76 | 11.76 | 11.76 | 11.76 | 750 | +0.00(+0.00%) |
Jun 27, 2007 | 11.76 | 11.76 | 11.76 | 11.76 | 0 | +0.00(+0.00%) |
Jun 26, 2007 | 11.76 | 11.81 | 11.76 | 11.76 | 856 | -0.04(-0.36%) |
Jun 25, 2007 | 11.80 | 11.81 | 11.80 | 11.81 | 707 | +0.01(+0.12%) |
Jun 22, 2007 | 11.79 | 11.79 | 11.79 | 11.79 | 0 | +0.00(+0.00%) |
Jun 21, 2007 | 11.79 | 11.79 | 11.79 | 11.79 | 0 | +0.00(+0.00%) |
Jun 20, 2007 | 11.71 | 11.79 | 11.71 | 11.79 | 424 | -0.06(-0.48%) |
Jun 19, 2007 | 11.74 | 12.01 | 11.74 | 11.85 | 1,839 | +0.06(+0.48%) |
Jun 18, 2007 | 12.01 | 12.01 | 11.79 | 11.79 | 3,255 | -0.08(-0.71%) |
Jun 15, 2007 | 12.15 | 12.15 | 11.88 | 11.88 | 4,811 | -0.24(-1.98%) |
Jun 14, 2007 | 12.08 | 12.15 | 12.08 | 12.12 | 8,208 | +0.00(+0.00%) |
Jun 13, 2007 | 12.12 | 12.12 | 12.12 | 12.12 | 1,273 | +0.00(+0.00%) |
Jun 12, 2007 | 12.12 | 12.12 | 12.12 | 12.12 | 2,122 | +0.00(+0.00%) |
Jun 11, 2007 | 12.14 | 12.19 | 12.12 | 12.12 | 2,030 | -0.02(-0.17%) |
Jun 08, 2007 | 12.13 | 12.14 | 12.13 | 12.14 | 1,698 | +0.02(+0.17%) |
Jun 07, 2007 | 12.15 | 12.15 | 12.12 | 12.12 | 2,972 | +0.13(+1.12%) |
Jun 06, 2007 | 11.98 | 12.15 | 11.96 | 11.98 | 2,122 | +0.07(+0.59%) |
Jun 05, 2007 | 12.15 | 12.18 | 11.91 | 11.91 | 5,873 | -0.10(-0.82%) |
Jun 04, 2007 | 12.13 | 12.18 | 12.01 | 12.01 | 19,530 | +0.06(+0.47%) |
Jun 01, 2007 | 12.01 | 12.15 | 11.96 | 11.96 | 8,350 | -0.03(-0.23%) |
May 31, 2007 | 12.00 | 12.04 | 11.98 | 11.98 | 11,005 | +0.13(+1.13%) |
May 30, 2007 | 12.00 | 12.01 | 11.74 | 11.85 | 5,436 | -0.16(-1.35%) |
May 29, 2007 | 12.01 | 12.01 | 12.01 | 12.01 | 1,556 | +0.00(+0.00%) |
May 25, 2007 | 12.01 | 12.01 | 12.01 | 12.01 | 2,405 | +0.04(+0.30%) |
May 24, 2007 | 11.86 | 11.98 | 11.86 | 11.98 | 5,434 | -0.00(-0.00%) |
May 23, 2007 | 12.11 | 12.11 | 11.91 | 11.98 | 18,256 | +0.11(+0.89%) |
May 22, 2007 | 12.01 | 12.01 | 11.87 | 11.87 | 1,928 | -0.13(-1.06%) |
May 21, 2007 | 12.15 | 12.15 | 12.00 | 12.00 | 6,934 | -0.01(-0.06%) |
May 18, 2007 | 12.01 | 12.01 | 12.00 | 12.00 | 1,135 | +0.06(+0.53%) |
May 17, 2007 | 12.01 | 12.01 | 11.94 | 11.94 | 2,681 | -0.07(-0.59%) |
May 16, 2007 | 12.01 | 12.01 | 12.00 | 12.01 | 6,412 | +0.00(+0.00%) |
May 15, 2007 | 12.14 | 12.14 | 12.01 | 12.01 | 1,436 | +0.00(+0.00%) |
May 14, 2007 | 12.04 | 12.04 | 12.01 | 12.01 | 1,556 | +0.06(+0.53%) |
May 11, 2007 | 12.15 | 12.16 | 11.95 | 11.95 | 4,503 | -0.10(-0.82%) |
May 10, 2007 | 12.37 | 12.37 | 12.02 | 12.05 | 4,528 | -0.14(-1.16%) |
May 09, 2007 | 12.29 | 12.29 | 12.19 | 12.19 | 1,415 | -0.08(-0.63%) |
May 08, 2007 | 12.09 | 12.27 | 12.09 | 12.27 | 1,981 | -0.03(-0.23%) |
May 07, 2007 | 12.37 | 12.37 | 12.24 | 12.29 | 7,554 | +0.07(+0.58%) |
May 04, 2007 | 12.29 | 12.29 | 12.15 | 12.22 | 31,206 | -0.04(-0.29%) |
May 03, 2007 | 12.20 | 12.26 | 12.02 | 12.26 | 11,460 | +0.08(+0.70%) |
May 02, 2007 | 12.17 | 12.17 | 12.17 | 12.17 | 1,556 | +0.10(+0.82%) |
May 01, 2007 | 12.13 | 12.13 | 12.00 | 12.08 | 18,578 | +0.06(+0.47%) |
Apr 30, 2007 | 12.21 | 12.36 | 12.02 | 12.02 | 3,396 | +0.00(+0.00%) |
Apr 27, 2007 | 12.20 | 12.20 | 11.86 | 12.02 | 5,094 | -0.16(-1.33%) |
Apr 26, 2007 | 12.31 | 12.31 | 11.95 | 12.18 | 3,231 | -0.01(-0.06%) |
Apr 25, 2007 | 12.43 | 12.43 | 12.15 | 12.19 | 9,623 | -0.13(-1.03%) |
Apr 24, 2007 | 12.42 | 12.42 | 12.10 | 12.32 | 3,528 | +0.13(+1.04%) |
Apr 23, 2007 | 12.53 | 12.53 | 12.12 | 12.19 | 3,113 | -0.27(-2.16%) |
Apr 20, 2007 | 12.49 | 12.53 | 12.46 | 12.46 | 1,698 | +0.20(+1.61%) |
Apr 19, 2007 | 12.54 | 12.54 | 12.26 | 12.26 | 2,471 | -0.04(-0.29%) |
Apr 18, 2007 | 12.59 | 12.59 | 12.29 | 12.29 | 2,264 | -0.08(-0.63%) |
Apr 17, 2007 | 12.03 | 12.37 | 12.03 | 12.37 | 1,839 | +0.28(+2.34%) |
Apr 16, 2007 | 12.37 | 12.37 | 12.08 | 12.09 | 990 | +0.03(+0.23%) |
Apr 13, 2007 | 12.37 | 12.37 | 12.06 | 12.06 | 1,835 | +0.08(+0.71%) |
Apr 12, 2007 | 12.36 | 12.36 | 11.95 | 11.98 | 1,839 | -0.18(-1.45%) |
Apr 11, 2007 | 12.37 | 12.37 | 12.09 | 12.15 | 1,275 | -0.21(-1.71%) |
Apr 10, 2007 | 12.37 | 12.37 | 12.37 | 12.37 | 709 | +0.01(+0.11%) |
Apr 09, 2007 | 12.53 | 12.61 | 12.21 | 12.35 | 1,132 | -0.11(-0.85%) |
Apr 05, 2007 | 12.53 | 12.53 | 12.46 | 12.46 | 990 | +0.27(+2.20%) |
Apr 04, 2007 | 12.45 | 12.45 | 12.19 | 12.19 | 2,264 | -0.01(-0.06%) |
Apr 03, 2007 | 12.52 | 12.61 | 12.12 | 12.20 | 2,830 | -0.17(-1.37%) |