Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 11.09 | 11.41 | 11.05 | 11.33 | 12,022 | -0.06(-0.55%) |
Apr 27, 2007 | 11.39 | 11.39 | 11.39 | 11.39 | 1,270 | +0.03(+0.28%) |
Apr 26, 2007 | 11.57 | 11.57 | 11.16 | 11.36 | 12,369 | -0.24(-2.03%) |
Apr 25, 2007 | 11.46 | 11.68 | 11.46 | 11.60 | 5,338 | +0.03(+0.27%) |
Apr 24, 2007 | 11.57 | 11.57 | 11.57 | 11.57 | 2,287 | +0.01(+0.07%) |
Apr 23, 2007 | 11.68 | 11.68 | 11.45 | 11.56 | 8,262 | -0.13(-1.14%) |
Apr 20, 2007 | 11.91 | 11.94 | 11.69 | 11.69 | 3,812 | +0.04(+0.34%) |
Apr 19, 2007 | 11.29 | 11.79 | 11.29 | 11.65 | 2,287 | +0.32(+2.85%) |
Apr 18, 2007 | 11.37 | 11.37 | 11.17 | 11.33 | 5,973 | +0.12(+1.05%) |
Apr 17, 2007 | 11.41 | 11.41 | 11.21 | 11.21 | 1,525 | -0.17(-1.52%) |
Apr 16, 2007 | 11.29 | 11.40 | 11.17 | 11.38 | 5,973 | +0.17(+1.54%) |
Apr 13, 2007 | 11.57 | 11.57 | 11.20 | 11.21 | 4,204 | -0.25(-2.20%) |
Apr 12, 2007 | 11.46 | 11.46 | 11.46 | 11.46 | 1,779 | -0.14(-1.22%) |
Apr 11, 2007 | 11.61 | 11.61 | 11.61 | 11.61 | 0 | +0.00(+0.00%) |
Apr 10, 2007 | 11.61 | 11.61 | 11.61 | 11.61 | 0 | +0.00(+0.00%) |
Apr 09, 2007 | 11.61 | 11.61 | 11.61 | 11.61 | 0 | +0.00(+0.00%) |
Apr 05, 2007 | 11.61 | 11.61 | 11.61 | 11.61 | 546 | -0.31(-2.64%) |
Apr 04, 2007 | 11.90 | 11.92 | 11.90 | 11.92 | 635 | +0.08(+0.66%) |
Apr 03, 2007 | 11.84 | 11.84 | 11.84 | 11.84 | 0 | +0.00(+0.00%) |
Apr 02, 2007 | 11.64 | 11.89 | 11.61 | 11.84 | 1,773 | +0.22(+1.90%) |
Mar 30, 2007 | 11.76 | 11.76 | 11.61 | 11.62 | 3,431 | +0.17(+1.51%) |
Mar 29, 2007 | 11.42 | 11.47 | 11.42 | 11.45 | 2,667 | -0.35(-3.00%) |
Mar 28, 2007 | 11.80 | 11.80 | 11.80 | 11.80 | 0 | +0.00(+0.00%) |
Mar 27, 2007 | 11.92 | 11.92 | 11.80 | 11.80 | 6,278 | -0.12(-0.99%) |
Mar 26, 2007 | 11.92 | 11.92 | 11.92 | 11.92 | 2,404 | +0.00(+0.00%) |
Mar 23, 2007 | 11.92 | 11.92 | 11.92 | 11.92 | 0 | +0.00(+0.00%) |
Mar 22, 2007 | 11.96 | 11.96 | 11.92 | 11.92 | 11,057 | +0.00(+0.00%) |
Mar 21, 2007 | 11.92 | 12.00 | 11.92 | 11.92 | 27,961 | +0.04(+0.33%) |
Mar 20, 2007 | 11.88 | 11.88 | 11.88 | 11.88 | 0 | +0.00(+0.00%) |
Mar 19, 2007 | 11.88 | 11.88 | 11.88 | 11.88 | 0 | +0.00(+0.00%) |
Mar 16, 2007 | 11.88 | 11.88 | 11.88 | 11.88 | 0 | +0.00(+0.00%) |
Mar 15, 2007 | 11.88 | 11.88 | 11.88 | 11.88 | 0 | +0.00(+0.00%) |
Mar 14, 2007 | 11.92 | 11.92 | 11.88 | 11.88 | 411 | -0.04(-0.33%) |
Mar 13, 2007 | 11.92 | 11.92 | 11.92 | 11.92 | 381 | +0.04(+0.33%) |
Mar 12, 2007 | 11.88 | 11.88 | 11.88 | 11.88 | 0 | +0.00(+0.00%) |
Mar 09, 2007 | 11.88 | 11.88 | 11.88 | 11.88 | 0 | +0.00(+0.00%) |
Mar 08, 2007 | 11.88 | 11.88 | 11.88 | 11.88 | 0 | +0.00(+0.00%) |
Mar 07, 2007 | 11.88 | 11.88 | 11.88 | 11.88 | 2,093 | +0.00(+0.00%) |
Mar 06, 2007 | 11.88 | 11.88 | 11.88 | 11.88 | 0 | +0.00(+0.00%) |
Mar 05, 2007 | 11.92 | 11.92 | 11.88 | 11.88 | 1,270 | +0.00(+0.00%) |
Mar 02, 2007 | 11.88 | 11.88 | 11.88 | 11.88 | 0 | +0.00(+0.00%) |
Mar 01, 2007 | 11.88 | 11.88 | 11.88 | 11.88 | 127 | -0.04(-0.33%) |
Feb 28, 2007 | 11.92 | 11.92 | 11.92 | 11.92 | 0 | +0.00(+0.00%) |
Feb 27, 2007 | 11.92 | 11.92 | 11.92 | 11.92 | 0 | +0.00(+0.00%) |
Feb 26, 2007 | 11.92 | 11.92 | 11.92 | 11.92 | 0 | +0.00(+0.00%) |
Feb 23, 2007 | 12.01 | 12.01 | 11.92 | 11.92 | 254 | +0.12(+1.00%) |
Feb 22, 2007 | 12.00 | 12.00 | 11.80 | 11.80 | 2,170 | +0.00(+0.00%) |
Feb 21, 2007 | 11.80 | 11.80 | 11.80 | 11.80 | 0 | +0.00(+0.00%) |
Feb 20, 2007 | 11.80 | 11.80 | 11.80 | 11.80 | 1,220 | -0.19(-1.57%) |
Feb 16, 2007 | 11.94 | 11.99 | 11.94 | 11.99 | 1,906 | +0.07(+0.59%) |
Feb 15, 2007 | 11.99 | 11.99 | 11.92 | 11.92 | 1,398 | +0.00(+0.00%) |
Feb 14, 2007 | 12.00 | 12.00 | 11.80 | 11.92 | 4,067 | +0.00(+0.00%) |
Feb 13, 2007 | 12.20 | 12.20 | 11.92 | 11.92 | 1,525 | +0.02(+0.13%) |
Feb 12, 2007 | 11.78 | 11.90 | 11.78 | 11.90 | 943 | -0.09(-0.79%) |
Feb 09, 2007 | 12.00 | 12.00 | 11.92 | 12.00 | 8,235 | +0.06(+0.53%) |
Feb 08, 2007 | 11.94 | 11.94 | 11.94 | 11.94 | 255 | +0.02(+0.13%) |
Feb 07, 2007 | 11.92 | 11.94 | 11.92 | 11.92 | 1,652 | -0.04(-0.33%) |
Feb 06, 2007 | 11.96 | 11.96 | 11.96 | 11.96 | 381 | +0.05(+0.40%) |
Feb 05, 2007 | 11.91 | 11.91 | 11.91 | 11.91 | 762 | -0.05(-0.39%) |
Feb 02, 2007 | 11.96 | 12.00 | 11.91 | 11.96 | 3,579 | +0.04(+0.33%) |