Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 10.50 | 10.57 | 10.50 | 10.57 | 200 | +0.09(+0.86%) |
May 30, 2007 | 10.48 | 10.48 | 10.48 | 10.48 | 0 | +0.00(+0.00%) |
May 29, 2007 | 10.55 | 10.55 | 10.44 | 10.48 | 2,400 | -0.17(-1.60%) |
May 25, 2007 | 10.43 | 10.65 | 10.43 | 10.65 | 900 | +0.24(+2.31%) |
May 24, 2007 | 10.81 | 10.81 | 10.41 | 10.41 | 1,400 | -0.15(-1.42%) |
May 23, 2007 | 10.77 | 10.77 | 10.56 | 10.56 | 1,100 | -0.43(-3.91%) |
May 22, 2007 | 10.83 | 10.99 | 10.63 | 10.99 | 700 | +0.26(+2.42%) |
May 21, 2007 | 10.50 | 10.73 | 10.50 | 10.73 | 3,600 | +0.30(+2.88%) |
May 18, 2007 | 10.28 | 10.50 | 10.28 | 10.43 | 4,500 | +0.20(+1.96%) |
May 17, 2007 | 9.680 | 10.41 | 9.680 | 10.23 | 9,500 | +0.22(+2.20%) |
May 16, 2007 | 10.01 | 10.01 | 10.01 | 10.01 | 100 | +0.10(+1.01%) |
May 15, 2007 | 9.990 | 10.01 | 9.910 | 9.910 | 400 | +0.00(+0.00%) |
May 14, 2007 | 9.720 | 9.920 | 9.720 | 9.910 | 7,200 | -0.19(-1.88%) |
May 11, 2007 | 10.20 | 10.20 | 10.10 | 10.10 | 600 | -0.20(-1.94%) |
May 10, 2007 | 10.30 | 10.30 | 10.30 | 10.30 | 0 | +0.00(+0.00%) |
May 09, 2007 | 10.41 | 10.41 | 10.30 | 10.30 | 1,500 | -0.21(-2.00%) |
May 08, 2007 | 11.20 | 11.20 | 8.950 | 10.51 | 14,900 | -0.69(-6.16%) |
May 07, 2007 | 11.20 | 11.20 | 11.20 | 11.20 | 8,100 | +0.00(+0.00%) |
May 04, 2007 | 11.20 | 11.20 | 11.20 | 11.20 | 0 | +0.00(+0.00%) |
May 03, 2007 | 11.20 | 11.20 | 11.20 | 11.20 | 0 | +0.00(+0.00%) |
May 02, 2007 | 11.01 | 11.20 | 10.94 | 11.20 | 1,700 | +0.29(+2.66%) |
May 01, 2007 | 11.30 | 11.30 | 10.91 | 10.91 | 1,000 | -0.49(-4.30%) |
Apr 30, 2007 | 11.40 | 11.40 | 11.40 | 11.40 | 400 | +0.00(+0.00%) |
Apr 27, 2007 | 11.40 | 11.40 | 11.39 | 11.40 | 3,100 | +0.01(+0.09%) |
Apr 26, 2007 | 11.34 | 11.40 | 11.33 | 11.39 | 600 | +0.07(+0.62%) |
Apr 25, 2007 | 11.32 | 11.32 | 11.32 | 11.32 | 0 | +0.00(+0.00%) |
Apr 24, 2007 | 11.32 | 11.32 | 11.32 | 11.32 | 100 | +0.10(+0.89%) |
Apr 23, 2007 | 11.26 | 11.29 | 11.21 | 11.22 | 2,200 | -0.08(-0.71%) |
Apr 20, 2007 | 11.30 | 11.30 | 11.30 | 11.30 | 100 | +0.10(+0.89%) |
Apr 19, 2007 | 11.20 | 11.20 | 11.20 | 11.20 | 100 | -0.01(-0.09%) |
Apr 18, 2007 | 11.25 | 11.26 | 11.21 | 11.21 | 2,500 | -0.03(-0.27%) |
Apr 17, 2007 | 11.33 | 11.33 | 11.24 | 11.24 | 300 | -0.11(-0.97%) |
Apr 16, 2007 | 11.20 | 11.35 | 11.20 | 11.35 | 700 | +0.30(+2.71%) |
Apr 13, 2007 | 10.94 | 11.05 | 10.94 | 11.05 | 3,300 | +0.01(+0.09%) |
Apr 12, 2007 | 10.80 | 11.04 | 10.80 | 11.04 | 2,400 | +0.20(+1.85%) |
Apr 11, 2007 | 10.84 | 10.94 | 10.84 | 10.84 | 500 | +0.00(+0.00%) |
Apr 10, 2007 | 10.91 | 10.91 | 10.84 | 10.84 | 400 | -0.07(-0.64%) |
Apr 09, 2007 | 10.86 | 11.22 | 10.86 | 10.91 | 6,500 | +0.04(+0.37%) |
Apr 05, 2007 | 10.79 | 10.93 | 10.79 | 10.87 | 1,400 | +0.14(+1.30%) |
Apr 04, 2007 | 10.65 | 10.76 | 10.61 | 10.73 | 900 | +0.23(+2.19%) |
Apr 03, 2007 | 10.70 | 10.70 | 10.43 | 10.50 | 700 | -0.06(-0.57%) |
Apr 02, 2007 | 10.55 | 10.56 | 10.55 | 10.56 | 200 | +0.11(+1.05%) |
Mar 30, 2007 | 10.71 | 10.79 | 10.45 | 10.45 | 3,000 | -0.14(-1.32%) |
Mar 29, 2007 | 10.73 | 10.73 | 10.59 | 10.59 | 2,700 | +0.04(+0.38%) |
Mar 28, 2007 | 10.38 | 10.55 | 10.38 | 10.55 | 800 | +0.23(+2.23%) |
Mar 27, 2007 | 10.27 | 10.32 | 10.27 | 10.32 | 1,100 | +0.29(+2.89%) |
Mar 26, 2007 | 10.09 | 10.27 | 10.03 | 10.03 | 1,500 | +0.06(+0.60%) |
Mar 23, 2007 | 10.19 | 10.20 | 9.970 | 9.970 | 1,000 | -0.03(-0.30%) |
Mar 22, 2007 | 9.380 | 10.00 | 9.380 | 10.00 | 17,600 | +0.17(+1.73%) |
Mar 21, 2007 | 9.800 | 9.950 | 9.800 | 9.830 | 1,200 | +0.30(+3.15%) |
Mar 20, 2007 | 9.430 | 9.690 | 9.260 | 9.530 | 8,500 | +0.33(+3.59%) |
Mar 19, 2007 | 9.230 | 9.420 | 9.200 | 9.200 | 1,600 | +0.27(+3.02%) |
Mar 16, 2007 | 8.790 | 8.930 | 8.790 | 8.930 | 1,100 | +0.37(+4.32%) |
Mar 15, 2007 | 8.510 | 8.630 | 8.410 | 8.560 | 1,700 | -0.35(-3.93%) |
Mar 14, 2007 | 8.910 | 8.910 | 8.910 | 8.910 | 100 | -0.08(-0.89%) |
Mar 13, 2007 | 8.990 | 8.990 | 8.990 | 8.990 | 800 | -0.01(-0.11%) |
Mar 12, 2007 | 8.650 | 9.000 | 8.650 | 9.000 | 700 | +0.43(+5.02%) |
Mar 09, 2007 | 8.570 | 8.570 | 8.570 | 8.570 | 100 | -0.05(-0.58%) |
Mar 08, 2007 | 8.460 | 8.620 | 8.460 | 8.620 | 1,300 | +0.10(+1.17%) |
Mar 07, 2007 | 8.480 | 8.520 | 8.480 | 8.520 | 300 | +0.10(+1.19%) |
Mar 06, 2007 | 8.440 | 8.650 | 8.350 | 8.420 | 3,500 | -0.11(-1.29%) |
Mar 05, 2007 | 8.680 | 8.700 | 8.470 | 8.530 | 3,800 | -0.25(-2.85%) |
Mar 02, 2007 | 8.730 | 8.780 | 8.730 | 8.780 | 600 | +0.06(+0.69%) |