Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 12.20 | 12.20 | 11.95 | 12.20 | 11,012 | -0.05(-0.41%) |
Jun 28, 2007 | 12.25 | 12.25 | 12.05 | 12.25 | 24,857 | +0.05(+0.41%) |
Jun 27, 2007 | 12.20 | 12.20 | 11.90 | 12.20 | 6,724 | +0.05(+0.41%) |
Jun 26, 2007 | 12.15 | 12.15 | 12.00 | 12.15 | 8,096 | +0.30(+2.53%) |
Jun 25, 2007 | 11.85 | 11.85 | 11.70 | 11.85 | 7,888 | -0.05(-0.42%) |
Jun 22, 2007 | 11.95 | 11.95 | 11.65 | 11.90 | 13,511 | -0.05(-0.42%) |
Jun 21, 2007 | 11.95 | 11.95 | 11.75 | 11.95 | 17,428 | +0.40(+3.46%) |
Jun 20, 2007 | 11.55 | 11.90 | 11.60 | 11.55 | 12,465 | +0.00(+0.00%) |
Jun 19, 2007 | 11.55 | 11.80 | 11.50 | 11.55 | 8,056 | +0.00(+0.00%) |
Jun 18, 2007 | 11.55 | 11.75 | 11.50 | 11.55 | 16,557 | +0.00(+0.00%) |
Jun 15, 2007 | 11.55 | 11.65 | 11.35 | 11.55 | 9,044 | +0.00(+0.00%) |
Jun 14, 2007 | 11.55 | 11.65 | 11.35 | 11.55 | 10,328 | +0.00(+0.00%) |
Jun 13, 2007 | 11.55 | 11.70 | 11.35 | 11.55 | 15,358 | +0.00(+0.00%) |
Jun 12, 2007 | 11.55 | 11.55 | 11.30 | 11.55 | 14,309 | +0.00(+0.00%) |
Jun 11, 2007 | 11.55 | 11.55 | 11.55 | 11.55 | 0 | +0.00(+0.00%) |
Jun 08, 2007 | 11.55 | 11.55 | 11.30 | 11.55 | 24,796 | -0.05(-0.43%) |
Jun 07, 2007 | 11.60 | 11.70 | 11.45 | 11.60 | 7,861 | +0.00(+0.00%) |
Jun 06, 2007 | 11.60 | 11.70 | 11.45 | 11.60 | 37,029 | -0.10(-0.85%) |
Jun 05, 2007 | 11.70 | 11.70 | 11.45 | 11.70 | 9,481 | +0.15(+1.30%) |
Jun 04, 2007 | 11.55 | 11.65 | 11.55 | 11.55 | 10,976 | -0.10(-0.86%) |
Jun 01, 2007 | 11.65 | 11.65 | 11.50 | 11.65 | 22,634 | -0.05(-0.43%) |
May 31, 2007 | 11.70 | 11.75 | 11.50 | 11.70 | 12,381 | +0.05(+0.43%) |
May 30, 2007 | 11.65 | 11.65 | 11.50 | 11.65 | 12,031 | -0.20(-1.69%) |
May 29, 2007 | 11.85 | 11.85 | 11.55 | 11.85 | 9,612 | -0.05(-0.42%) |
May 25, 2007 | 11.90 | 11.90 | 11.55 | 11.90 | 24,227 | +0.00(+0.00%) |
May 24, 2007 | 11.95 | 11.95 | 11.60 | 11.90 | 11,663 | -0.05(-0.42%) |
May 23, 2007 | 11.95 | 11.95 | 11.90 | 11.95 | 8,994 | -0.05(-0.42%) |
May 22, 2007 | 12.05 | 12.00 | 11.70 | 12.00 | 7,332 | -0.05(-0.41%) |
May 21, 2007 | 12.05 | 12.05 | 11.90 | 12.05 | 7,149 | +0.10(+0.84%) |
May 18, 2007 | 11.95 | 12.05 | 11.90 | 11.95 | 12,376 | -0.30(-2.45%) |
May 17, 2007 | 12.25 | 12.25 | 12.10 | 12.25 | 9,457 | +0.10(+0.82%) |
May 16, 2007 | 12.15 | 12.30 | 12.00 | 12.15 | 17,411 | -0.10(-0.82%) |
May 15, 2007 | 12.25 | 12.25 | 12.00 | 12.25 | 4,148 | +0.20(+1.66%) |
May 14, 2007 | 12.05 | 12.25 | 12.05 | 12.05 | 17,999 | -0.45(-3.60%) |
May 11, 2007 | 12.50 | 12.65 | 12.15 | 12.50 | 33,550 | +0.25(+2.04%) |
May 10, 2007 | 12.25 | 12.25 | 12.00 | 12.25 | 9,224 | -0.10(-0.81%) |
May 09, 2007 | 12.35 | 12.35 | 12.10 | 12.35 | 19,659 | +0.05(+0.41%) |
May 08, 2007 | 12.30 | 12.30 | 12.15 | 12.30 | 51,355 | -0.20(-1.60%) |
May 07, 2007 | 12.50 | 12.52 | 11.45 | 12.50 | 53,128 | +0.05(+0.40%) |
May 04, 2007 | 12.45 | 12.45 | 12.20 | 12.45 | 8,257 | +0.20(+1.63%) |
May 03, 2007 | 12.25 | 12.25 | 12.00 | 12.25 | 226,711 | +0.20(+1.66%) |
May 02, 2007 | 12.05 | 12.05 | 11.75 | 12.05 | 29,626 | +0.20(+1.69%) |
May 01, 2007 | 11.85 | 11.85 | 11.65 | 11.85 | 16,508 | +0.00(+0.00%) |
Apr 30, 2007 | 11.85 | 11.85 | 11.75 | 11.85 | 10,170 | -0.15(-1.25%) |
Apr 27, 2007 | 11.90 | 12.00 | 11.75 | 12.00 | 9,005 | +0.10(+0.84%) |
Apr 26, 2007 | 11.90 | 12.00 | 11.85 | 11.90 | 26,215 | +0.05(+0.42%) |
Apr 25, 2007 | 12.00 | 11.95 | 11.65 | 11.85 | 13,649 | -0.15(-1.25%) |
Apr 24, 2007 | 12.00 | 12.00 | 11.70 | 12.00 | 1,013,699 | +0.10(+0.84%) |
Apr 23, 2007 | 11.90 | 11.90 | 11.65 | 11.90 | 9,062 | +0.00(+0.00%) |
Apr 20, 2007 | 11.90 | 11.90 | 11.90 | 11.90 | 8,423 | +0.15(+1.28%) |
Apr 19, 2007 | 12.00 | 11.75 | 11.64 | 11.75 | 24,611 | -0.25(-2.08%) |
Apr 18, 2007 | 12.00 | 12.00 | 11.80 | 12.00 | 3,832 | -0.05(-0.41%) |
Apr 17, 2007 | 12.05 | 12.05 | 12.05 | 12.05 | 9,522 | -0.05(-0.41%) |
Apr 16, 2007 | 12.10 | 12.10 | 11.90 | 12.10 | 4,722 | +0.15(+1.26%) |
Apr 13, 2007 | 11.95 | 11.95 | 11.75 | 11.95 | 4,646 | -0.35(-2.85%) |
Apr 12, 2007 | 12.30 | 12.30 | 11.80 | 12.30 | 96,245 | +0.30(+2.50%) |
Apr 11, 2007 | 12.00 | 12.00 | 11.80 | 12.00 | 4,155 | +0.15(+1.27%) |
Apr 10, 2007 | 11.85 | 12.10 | 11.85 | 11.85 | 6,397 | -0.10(-0.84%) |
Apr 09, 2007 | 11.95 | 11.95 | 11.75 | 11.95 | 11,520 | +0.15(+1.27%) |
Apr 05, 2007 | 11.80 | 11.80 | 11.65 | 11.80 | 4,783 | +0.00(+0.00%) |
Apr 04, 2007 | 11.80 | 11.80 | 11.70 | 11.80 | 13,588 | +0.20(+1.72%) |
Apr 03, 2007 | 11.60 | 11.80 | 11.60 | 11.60 | 31,841 | -0.05(-0.43%) |