Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 11.08 | 11.08 | 10.81 | 10.81 | 2,000 | -0.27(-2.44%) |
Apr 27, 2007 | 11.40 | 11.40 | 11.08 | 11.08 | 7,300 | -0.08(-0.72%) |
Apr 26, 2007 | 11.01 | 11.50 | 11.01 | 11.16 | 13,659 | +0.25(+2.29%) |
Apr 25, 2007 | 10.80 | 10.91 | 10.80 | 10.91 | 3,690 | +0.01(+0.09%) |
Apr 24, 2007 | 10.82 | 10.91 | 10.82 | 10.90 | 21,100 | +0.00(+0.00%) |
Apr 23, 2007 | 10.90 | 10.90 | 10.90 | 10.90 | 1,961 | +0.15(+1.40%) |
Apr 20, 2007 | 10.79 | 10.90 | 10.75 | 10.75 | 14,100 | +0.24(+2.28%) |
Apr 19, 2007 | 10.51 | 10.51 | 10.51 | 10.51 | 0 | +0.00(+0.00%) |
Apr 18, 2007 | 10.31 | 10.51 | 10.31 | 10.51 | 1,400 | +0.02(+0.19%) |
Apr 17, 2007 | 10.36 | 10.49 | 10.36 | 10.49 | 1,460 | +0.14(+1.35%) |
Apr 16, 2007 | 10.35 | 10.35 | 10.35 | 10.35 | 500 | +0.10(+0.98%) |
Apr 13, 2007 | 9.950 | 10.25 | 9.950 | 10.25 | 3,820 | +0.19(+1.89%) |
Apr 12, 2007 | 10.10 | 10.10 | 10.06 | 10.06 | 800 | +0.07(+0.70%) |
Apr 11, 2007 | 10.01 | 10.10 | 9.990 | 9.990 | 4,000 | +0.03(+0.30%) |
Apr 10, 2007 | 9.960 | 9.960 | 9.960 | 9.960 | 1,100 | +0.06(+0.61%) |
Apr 09, 2007 | 9.900 | 9.900 | 9.900 | 9.900 | 9 | +0.00(+0.00%) |
Apr 05, 2007 | 10.00 | 10.00 | 9.900 | 9.900 | 2,101 | +0.00(+0.00%) |
Apr 04, 2007 | 9.900 | 9.900 | 9.900 | 9.900 | 500 | +0.00(+0.00%) |
Apr 03, 2007 | 9.770 | 9.900 | 9.720 | 9.900 | 12,300 | +0.10(+1.02%) |
Apr 02, 2007 | 9.800 | 9.850 | 9.770 | 9.800 | 5,836 | -0.05(-0.51%) |
Mar 30, 2007 | 9.650 | 9.860 | 9.580 | 9.850 | 7,200 | +0.04(+0.41%) |
Mar 29, 2007 | 9.780 | 9.810 | 9.770 | 9.810 | 6,000 | -0.14(-1.41%) |
Mar 28, 2007 | 9.920 | 9.950 | 9.810 | 9.950 | 9,500 | +0.02(+0.20%) |
Mar 27, 2007 | 10.01 | 10.01 | 9.930 | 9.930 | 7,680 | -0.02(-0.20%) |
Mar 26, 2007 | 9.860 | 9.950 | 9.860 | 9.950 | 3,480 | +0.00(+0.00%) |
Mar 23, 2007 | 9.900 | 9.990 | 9.800 | 9.950 | 3,300 | +0.20(+2.05%) |
Mar 22, 2007 | 9.750 | 9.750 | 9.750 | 9.750 | 200 | +0.15(+1.56%) |
Mar 21, 2007 | 9.600 | 9.600 | 9.600 | 9.600 | 800 | -0.05(-0.52%) |
Mar 20, 2007 | 9.650 | 9.650 | 9.650 | 9.650 | 1,200 | +0.16(+1.69%) |
Mar 19, 2007 | 9.490 | 9.490 | 9.490 | 9.490 | 800 | +0.08(+0.85%) |
Mar 16, 2007 | 9.430 | 9.500 | 9.410 | 9.410 | 5,595 | -0.09(-0.95%) |
Mar 15, 2007 | 9.500 | 9.500 | 9.500 | 9.500 | 2,000 | +0.00(+0.00%) |
Mar 14, 2007 | 9.550 | 9.570 | 9.400 | 9.500 | 10,000 | -0.02(-0.21%) |
Mar 13, 2007 | 9.560 | 9.600 | 9.520 | 9.520 | 6,700 | -0.28(-2.86%) |
Mar 12, 2007 | 9.800 | 9.800 | 9.800 | 9.800 | 500 | +0.20(+2.08%) |
Mar 09, 2007 | 9.550 | 9.760 | 9.510 | 9.600 | 22,810 | +0.10(+1.05%) |
Mar 08, 2007 | 9.500 | 9.500 | 9.500 | 9.500 | 32 | +0.00(+0.00%) |
Mar 07, 2007 | 9.300 | 9.500 | 9.300 | 9.500 | 1,900 | +0.06(+0.64%) |
Mar 06, 2007 | 9.600 | 9.600 | 9.440 | 9.440 | 7,533 | -0.16(-1.67%) |
Mar 05, 2007 | 9.710 | 9.710 | 9.550 | 9.600 | 12,962 | -0.33(-3.32%) |
Mar 02, 2007 | 9.850 | 9.930 | 9.850 | 9.930 | 4,900 | +0.20(+2.06%) |
Mar 01, 2007 | 9.950 | 9.950 | 9.730 | 9.730 | 2,500 | -0.27(-2.70%) |
Feb 28, 2007 | 9.650 | 10.00 | 9.650 | 10.00 | 12,310 | -0.07(-0.70%) |
Feb 27, 2007 | 10.16 | 10.20 | 10.07 | 10.07 | 5,953 | -0.28(-2.71%) |
Feb 26, 2007 | 10.20 | 10.35 | 10.20 | 10.35 | 4,400 | +0.20(+1.97%) |
Feb 23, 2007 | 10.15 | 10.15 | 10.15 | 10.15 | 0 | +0.00(+0.00%) |
Feb 22, 2007 | 10.00 | 10.15 | 9.960 | 10.15 | 7,300 | -0.10(-0.98%) |
Feb 21, 2007 | 10.10 | 10.25 | 10.10 | 10.25 | 2,400 | +0.15(+1.49%) |
Feb 20, 2007 | 10.10 | 10.10 | 10.10 | 10.10 | 425 | -0.15(-1.46%) |
Feb 16, 2007 | 10.28 | 10.28 | 10.25 | 10.25 | 2,700 | +0.35(+3.54%) |
Feb 15, 2007 | 9.710 | 10.00 | 9.680 | 9.900 | 43,740 | -0.10(-1.00%) |
Feb 14, 2007 | 10.00 | 10.00 | 9.980 | 10.00 | 5,000 | +0.00(+0.00%) |
Feb 13, 2007 | 10.02 | 10.02 | 10.00 | 10.00 | 2,200 | +0.00(+0.00%) |
Feb 12, 2007 | 9.860 | 10.05 | 9.650 | 10.00 | 13,189 | -0.03(-0.30%) |
Feb 09, 2007 | 10.01 | 10.05 | 10.00 | 10.03 | 8,520 | +0.03(+0.30%) |
Feb 08, 2007 | 9.870 | 10.00 | 9.870 | 10.00 | 4,354 | +0.10(+1.01%) |
Feb 07, 2007 | 10.02 | 10.02 | 9.900 | 9.900 | 5,590 | -0.15(-1.49%) |
Feb 06, 2007 | 10.05 | 10.05 | 10.05 | 10.05 | 5,051 | +0.00(+0.00%) |
Feb 05, 2007 | 10.02 | 10.05 | 10.02 | 10.05 | 3,860 | +0.00(+0.00%) |
Feb 02, 2007 | 10.08 | 10.08 | 10.05 | 10.05 | 6,400 | -0.15(-1.47%) |