Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 11.65 | 11.70 | 11.45 | 11.65 | 19,135 | +0.10(+0.87%) |
Apr 27, 2007 | 11.25 | 11.55 | 11.45 | 11.55 | 22,687 | +0.30(+2.67%) |
Apr 26, 2007 | 11.25 | 11.50 | 11.25 | 11.25 | 3,378 | -0.40(-3.43%) |
Apr 25, 2007 | 11.65 | 11.65 | 11.65 | 11.65 | 7,751 | +0.00(+0.00%) |
Apr 24, 2007 | 11.65 | 11.65 | 11.65 | 11.65 | 1,807 | -0.05(-0.43%) |
Apr 23, 2007 | 11.70 | 11.70 | 11.65 | 11.70 | 1,297 | +0.05(+0.43%) |
Apr 20, 2007 | 11.65 | 11.90 | 11.65 | 11.65 | 7,732 | +0.00(+0.00%) |
Apr 19, 2007 | 12.00 | 12.00 | 11.65 | 11.65 | 4,080 | -0.35(-2.92%) |
Apr 18, 2007 | 12.00 | 12.15 | 11.75 | 12.00 | 3,417 | +0.20(+1.69%) |
Apr 17, 2007 | 11.80 | 12.20 | 11.80 | 11.80 | 1,141 | +0.00(+0.00%) |
Apr 16, 2007 | 11.80 | 12.30 | 11.80 | 11.80 | 946 | -0.10(-0.84%) |
Apr 13, 2007 | 11.90 | 11.90 | 11.55 | 11.90 | 337 | +0.25(+2.15%) |
Apr 12, 2007 | 11.65 | 11.95 | 11.65 | 11.65 | 1,367 | -0.45(-3.72%) |
Apr 11, 2007 | 12.10 | 12.10 | 12.10 | 12.10 | 794 | +0.10(+0.83%) |
Apr 10, 2007 | 12.00 | 12.30 | 12.00 | 12.00 | 6,608 | -0.35(-2.83%) |
Apr 09, 2007 | 12.35 | 12.35 | 12.35 | 12.35 | 664 | +0.00(+0.00%) |
Apr 05, 2007 | 12.35 | 12.35 | 12.00 | 12.35 | 2,295 | +0.00(+0.00%) |
Apr 04, 2007 | 12.35 | 12.35 | 12.35 | 12.35 | 495 | +0.30(+2.49%) |
Apr 03, 2007 | 12.05 | 12.35 | 12.05 | 12.05 | 8,598 | -0.25(-2.03%) |
Apr 02, 2007 | 12.30 | 12.30 | 11.75 | 12.30 | 7,748 | +0.80(+6.96%) |
Mar 30, 2007 | 11.50 | 11.85 | 11.45 | 11.50 | 3,322 | +0.05(+0.44%) |
Mar 29, 2007 | 11.45 | 11.75 | 11.45 | 11.45 | 457 | -0.35(-2.97%) |
Mar 28, 2007 | 11.80 | 11.80 | 11.70 | 11.80 | 2,623 | -0.05(-0.42%) |
Mar 27, 2007 | 11.85 | 11.85 | 11.75 | 11.85 | 20,829 | +0.25(+2.16%) |
Mar 26, 2007 | 11.60 | 11.95 | 11.60 | 11.60 | 3,614 | -0.10(-0.85%) |
Mar 23, 2007 | 11.70 | 12.10 | 11.70 | 11.70 | 1,275 | -0.10(-0.85%) |
Mar 22, 2007 | 11.80 | 12.10 | 11.80 | 11.80 | 2,232 | -0.20(-1.67%) |
Mar 21, 2007 | 12.00 | 12.00 | 11.55 | 12.00 | 18,816 | +0.45(+3.90%) |
Mar 20, 2007 | 11.55 | 11.70 | 11.55 | 11.55 | 20,749 | -0.20(-1.70%) |
Mar 19, 2007 | 11.75 | 11.75 | 11.35 | 11.75 | 31,328 | +0.25(+2.17%) |
Mar 16, 2007 | 11.50 | 11.60 | 11.40 | 11.50 | 5,935 | +0.25(+2.22%) |
Mar 15, 2007 | 11.25 | 11.25 | 11.05 | 11.25 | 2,346 | +0.05(+0.45%) |
Mar 14, 2007 | 11.20 | 11.25 | 11.20 | 11.20 | 1,116 | +0.10(+0.90%) |
Mar 13, 2007 | 11.70 | 11.10 | 11.10 | 11.10 | 192 | -0.60(-5.13%) |
Mar 12, 2007 | 11.70 | 11.70 | 11.25 | 11.70 | 5,706 | -0.05(-0.43%) |
Mar 09, 2007 | 11.75 | 11.75 | 11.55 | 11.75 | 819 | +0.00(+0.00%) |
Mar 08, 2007 | 11.75 | 11.75 | 11.30 | 11.75 | 5,366 | +0.35(+3.07%) |
Mar 07, 2007 | 11.40 | 11.40 | 11.10 | 11.40 | 4,773 | -0.10(-0.87%) |
Mar 06, 2007 | 11.50 | 11.50 | 11.05 | 11.50 | 6,572 | +0.60(+5.50%) |
Mar 05, 2007 | 10.90 | 11.45 | 10.90 | 10.90 | 4,145 | -0.40(-3.54%) |
Mar 02, 2007 | 11.65 | 11.70 | 11.30 | 11.30 | 8,447 | -0.35(-3.00%) |
Mar 01, 2007 | 11.65 | 11.95 | 11.50 | 11.65 | 2,696 | -0.35(-2.92%) |
Feb 28, 2007 | 12.00 | 12.00 | 11.75 | 12.00 | 1,638 | +0.05(+0.42%) |
Feb 27, 2007 | 11.95 | 12.20 | 11.95 | 11.95 | 9,224 | -0.60(-4.78%) |
Feb 26, 2007 | 12.55 | 12.55 | 12.25 | 12.55 | 2,500 | +0.20(+1.62%) |
Feb 23, 2007 | 12.35 | 12.35 | 12.15 | 12.35 | 16,098 | +0.10(+0.82%) |
Feb 22, 2007 | 12.25 | 12.25 | 12.25 | 12.25 | 2,708 | +0.00(+0.00%) |
Feb 21, 2007 | 12.25 | 12.25 | 11.90 | 12.25 | 5,822 | +0.35(+2.94%) |
Feb 20, 2007 | 11.90 | 12.10 | 11.90 | 11.90 | 2,740 | +0.10(+0.85%) |
Feb 16, 2007 | 11.80 | 11.95 | 11.80 | 11.80 | 6,192 | +0.00(+0.00%) |
Feb 15, 2007 | 11.80 | 11.80 | 11.65 | 11.80 | 9,385 | -0.05(-0.42%) |
Feb 14, 2007 | 11.85 | 11.85 | 11.85 | 11.85 | 3,825 | +0.20(+1.72%) |
Feb 13, 2007 | 11.65 | 11.80 | 11.65 | 11.65 | 585 | -0.10(-0.85%) |
Feb 12, 2007 | 11.90 | 11.75 | 11.65 | 11.75 | 2,241 | -0.15(-1.26%) |
Feb 09, 2007 | 11.90 | 11.90 | 11.65 | 11.90 | 501 | +0.05(+0.42%) |
Feb 08, 2007 | 11.85 | 11.85 | 11.65 | 11.85 | 1,903 | -0.20(-1.66%) |
Feb 07, 2007 | 12.05 | 12.05 | 11.80 | 12.05 | 2,152 | +0.05(+0.42%) |
Feb 06, 2007 | 12.00 | 12.00 | 11.80 | 12.00 | 2,601 | +0.35(+3.00%) |
Feb 05, 2007 | 11.65 | 11.90 | 11.65 | 11.65 | 1,776 | -0.40(-3.32%) |
Feb 02, 2007 | 12.05 | 12.05 | 11.80 | 12.05 | 335,558 | +0.30(+2.55%) |