Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 14.50 | 15.00 | 14.50 | 14.50 | 61,940 | +0.00(+0.00%) |
May 30, 2007 | 14.50 | 14.57 | 14.50 | 14.50 | 4,461 | +0.25(+1.75%) |
May 29, 2007 | 14.25 | 14.25 | 14.25 | 14.25 | 135 | +0.00(+0.00%) |
May 25, 2007 | 14.25 | 14.25 | 14.25 | 14.25 | 0 | +0.00(+0.00%) |
May 24, 2007 | 14.25 | 14.25 | 14.25 | 14.25 | 413 | +0.00(+0.00%) |
May 23, 2007 | 14.25 | 14.25 | 14.25 | 14.25 | 0 | +0.00(+0.00%) |
May 22, 2007 | 14.10 | 14.50 | 14.25 | 14.25 | 2,000 | +0.15(+1.06%) |
May 21, 2007 | 14.10 | 14.10 | 14.10 | 14.10 | 0 | +0.00(+0.00%) |
May 18, 2007 | 14.10 | 14.10 | 14.10 | 14.10 | 1,800 | -0.40(-2.76%) |
May 17, 2007 | 14.50 | 14.50 | 14.50 | 14.50 | 0 | +0.00(+0.00%) |
May 16, 2007 | 14.50 | 14.50 | 14.50 | 14.50 | 0 | +0.00(+0.00%) |
May 15, 2007 | 14.50 | 14.50 | 14.50 | 14.50 | 0 | +0.00(+0.00%) |
May 14, 2007 | 14.50 | 14.50 | 14.50 | 14.50 | 0 | +0.00(+0.00%) |
May 11, 2007 | 14.50 | 14.55 | 14.50 | 14.50 | 37,295 | +0.10(+0.69%) |
May 10, 2007 | 14.40 | 14.60 | 14.40 | 14.40 | 649 | +0.15(+1.05%) |
May 09, 2007 | 14.25 | 14.25 | 14.25 | 14.25 | 0 | +0.00(+0.00%) |
May 08, 2007 | 14.25 | 14.25 | 14.25 | 14.25 | 0 | +0.00(+0.00%) |
May 07, 2007 | 14.25 | 14.25 | 14.25 | 14.25 | 0 | +0.00(+0.00%) |
May 04, 2007 | 14.25 | 14.50 | 14.25 | 14.25 | 708 | -0.75(-5.00%) |
May 03, 2007 | 15.00 | 15.00 | 14.95 | 15.00 | 2,405 | +0.50(+3.45%) |
May 02, 2007 | 14.50 | 14.50 | 14.50 | 14.50 | 3,000 | +1.50(+11.54%) |
May 01, 2007 | 13.00 | 13.10 | 13.00 | 13.00 | 5,226 | -0.50(-3.70%) |
Apr 30, 2007 | 13.50 | 13.50 | 13.50 | 13.50 | 2,100 | +0.75(+5.88%) |
Apr 27, 2007 | 13.30 | 12.75 | 12.75 | 12.75 | 480 | -0.55(-4.14%) |
Apr 26, 2007 | 13.30 | 13.30 | 13.30 | 13.30 | 0 | +0.00(+0.00%) |
Apr 25, 2007 | 13.30 | 13.30 | 13.30 | 13.30 | 0 | +0.00(+0.00%) |
Apr 24, 2007 | 13.30 | 13.30 | 13.30 | 13.30 | 13,359 | +0.55(+4.31%) |
Apr 23, 2007 | 12.75 | 12.75 | 12.75 | 12.75 | 0 | +0.00(+0.00%) |
Apr 20, 2007 | 12.75 | 12.75 | 12.75 | 12.75 | 0 | +0.00(+0.00%) |
Apr 19, 2007 | 12.90 | 13.10 | 12.75 | 12.75 | 1,513 | -0.15(-1.16%) |
Apr 18, 2007 | 12.90 | 12.90 | 12.90 | 12.90 | 0 | +0.00(+0.00%) |
Apr 17, 2007 | 12.90 | 13.45 | 12.90 | 12.90 | 26,840 | -0.47(-3.52%) |
Apr 16, 2007 | 13.37 | 13.37 | 13.37 | 13.37 | 49,500 | +1.87(+16.26%) |
Apr 13, 2007 | 11.50 | 11.50 | 11.50 | 11.50 | 764 | -2.00(-14.81%) |
Apr 12, 2007 | 13.50 | 13.65 | 13.50 | 13.50 | 3,698 | -0.10(-0.74%) |
Apr 11, 2007 | 13.60 | 13.60 | 13.60 | 13.60 | 228 | -0.65(-4.56%) |
Apr 10, 2007 | 14.25 | 14.25 | 14.25 | 14.25 | 590 | +1.15(+8.78%) |
Apr 09, 2007 | 13.10 | 14.00 | 13.10 | 13.10 | 940 | -1.15(-8.07%) |
Apr 05, 2007 | 14.25 | 14.25 | 14.25 | 14.25 | 0 | +0.00(+0.00%) |
Apr 04, 2007 | 14.25 | 14.25 | 14.25 | 14.25 | 375 | +1.25(+9.62%) |
Apr 03, 2007 | 13.00 | 13.00 | 13.00 | 13.00 | 1,154 | -0.40(-2.99%) |
Apr 02, 2007 | 13.40 | 13.40 | 13.40 | 13.40 | 2,960 | +0.25(+1.90%) |
Mar 30, 2007 | 13.15 | 13.40 | 13.15 | 13.15 | 32,090 | +0.40(+3.14%) |
Mar 29, 2007 | 12.75 | 12.90 | 12.75 | 12.75 | 1,788 | -0.95(-6.93%) |
Mar 28, 2007 | 13.70 | 13.70 | 13.70 | 13.70 | 0 | +0.00(+0.00%) |
Mar 27, 2007 | 13.70 | 13.70 | 13.00 | 13.70 | 436 | +0.70(+5.38%) |
Mar 26, 2007 | 13.00 | 13.37 | 13.00 | 13.00 | 281,387 | -0.35(-2.62%) |
Mar 23, 2007 | 13.35 | 13.35 | 13.35 | 13.35 | 0 | +0.00(+0.00%) |
Mar 22, 2007 | 13.35 | 13.35 | 13.10 | 13.35 | 1,381 | +0.50(+3.89%) |
Mar 21, 2007 | 12.85 | 12.85 | 12.85 | 12.85 | 0 | +0.00(+0.00%) |
Mar 20, 2007 | 12.85 | 12.85 | 12.85 | 12.85 | 250 | +0.00(+0.00%) |
Mar 19, 2007 | 12.85 | 12.85 | 12.85 | 12.85 | 0 | +0.00(+0.00%) |
Mar 16, 2007 | 12.85 | 12.85 | 12.85 | 12.85 | 128 | -0.35(-2.65%) |
Mar 15, 2007 | 13.20 | 13.20 | 13.20 | 13.20 | 12,000 | -0.55(-4.00%) |
Mar 14, 2007 | 13.75 | 13.75 | 13.75 | 13.75 | 0 | +0.00(+0.00%) |
Mar 13, 2007 | 13.75 | 13.75 | 13.75 | 13.75 | 0 | +0.00(+0.00%) |
Mar 12, 2007 | 13.75 | 13.75 | 13.75 | 13.75 | 0 | +0.00(+0.00%) |
Mar 09, 2007 | 13.75 | 13.75 | 12.50 | 13.75 | 596 | +0.50(+3.77%) |
Mar 08, 2007 | 13.25 | 13.25 | 13.25 | 13.25 | 0 | +0.00(+0.00%) |
Mar 07, 2007 | 13.25 | 13.25 | 13.25 | 13.25 | 1,818 | +0.30(+2.32%) |
Mar 06, 2007 | 12.95 | 12.95 | 12.95 | 12.95 | 25,000 | -0.55(-4.07%) |
Mar 05, 2007 | 13.50 | 13.50 | 13.50 | 13.50 | 0 | +0.00(+0.00%) |
Mar 02, 2007 | 13.50 | 13.50 | 13.50 | 13.50 | 0 | +0.00(+0.00%) |