Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 11.45 | 11.45 | 11.45 | 11.45 | 402 | +0.04(+0.33%) |
Jun 28, 2007 | 11.41 | 11.41 | 11.41 | 11.41 | 0 | +0.00(+0.00%) |
Jun 27, 2007 | 11.41 | 11.41 | 11.41 | 11.41 | 804 | +0.00(+0.00%) |
Jun 26, 2007 | 11.41 | 11.41 | 11.41 | 11.41 | 268 | -0.02(-0.20%) |
Jun 25, 2007 | 11.53 | 11.53 | 11.44 | 11.44 | 2,010 | -0.07(-0.65%) |
Jun 22, 2007 | 11.47 | 11.51 | 11.47 | 11.51 | 536 | +0.04(+0.39%) |
Jun 21, 2007 | 11.54 | 11.54 | 10.68 | 11.47 | 4,825 | -0.07(-0.65%) |
Jun 20, 2007 | 11.54 | 11.54 | 11.54 | 11.54 | 268 | +0.00(+0.00%) |
Jun 19, 2007 | 11.55 | 11.55 | 11.54 | 11.54 | 670 | -0.04(-0.32%) |
Jun 18, 2007 | 11.56 | 11.64 | 11.56 | 11.58 | 2,144 | +0.01(+0.13%) |
Jun 15, 2007 | 11.56 | 11.62 | 11.54 | 11.56 | 3,217 | +0.02(+0.19%) |
Jun 14, 2007 | 11.54 | 11.54 | 11.54 | 11.54 | 268 | +0.04(+0.32%) |
Jun 13, 2007 | 11.64 | 11.64 | 11.50 | 11.50 | 7,506 | -0.21(-1.78%) |
Jun 12, 2007 | 12.16 | 12.16 | 11.68 | 11.71 | 13,404 | -0.52(-4.27%) |
Jun 11, 2007 | 12.23 | 12.23 | 12.23 | 12.23 | 0 | +0.00(+0.00%) |
Jun 08, 2007 | 12.23 | 12.23 | 12.23 | 12.23 | 134 | +0.00(+0.00%) |
Jun 07, 2007 | 12.27 | 12.27 | 12.23 | 12.23 | 536 | -0.05(-0.43%) |
Jun 06, 2007 | 12.40 | 12.40 | 12.19 | 12.29 | 3,217 | -0.14(-1.14%) |
Jun 05, 2007 | 12.43 | 12.43 | 12.43 | 12.43 | 0 | +0.00(+0.00%) |
Jun 04, 2007 | 12.40 | 12.49 | 12.37 | 12.43 | 3,351 | +0.07(+0.60%) |
Jun 01, 2007 | 12.35 | 12.35 | 12.35 | 12.35 | 0 | +0.00(+0.00%) |
May 31, 2007 | 12.35 | 12.35 | 12.35 | 12.35 | 536 | -0.02(-0.18%) |
May 30, 2007 | 12.38 | 12.38 | 12.38 | 12.38 | 0 | +0.00(+0.00%) |
May 29, 2007 | 12.38 | 12.38 | 12.38 | 12.38 | 134 | +0.01(+0.06%) |
May 25, 2007 | 12.12 | 12.59 | 12.12 | 12.37 | 6,970 | +0.16(+1.28%) |
May 24, 2007 | 12.50 | 12.50 | 12.21 | 12.21 | 6,702 | -0.32(-2.56%) |
May 23, 2007 | 12.61 | 12.67 | 12.53 | 12.53 | 3,217 | -0.03(-0.24%) |
May 22, 2007 | 12.63 | 12.85 | 12.56 | 12.56 | 5,361 | -0.02(-0.18%) |
May 21, 2007 | 12.59 | 12.59 | 12.59 | 12.59 | 0 | +0.00(+0.00%) |
May 18, 2007 | 12.59 | 12.59 | 12.59 | 12.59 | 0 | +0.00(+0.00%) |
May 17, 2007 | 12.67 | 12.68 | 12.59 | 12.59 | 5,629 | -0.06(-0.47%) |
May 16, 2007 | 12.68 | 12.68 | 12.61 | 12.64 | 1,876 | -0.04(-0.29%) |
May 15, 2007 | 12.68 | 12.68 | 12.68 | 12.68 | 670 | -0.02(-0.18%) |
May 14, 2007 | 12.70 | 12.70 | 12.70 | 12.70 | 1,742 | -0.03(-0.23%) |
May 11, 2007 | 12.73 | 12.73 | 12.73 | 12.73 | 134 | -0.04(-0.29%) |
May 10, 2007 | 12.77 | 12.77 | 12.77 | 12.77 | 268 | -0.02(-0.17%) |
May 09, 2007 | 12.59 | 12.92 | 12.59 | 12.79 | 6,166 | +0.21(+1.66%) |
May 08, 2007 | 12.59 | 12.59 | 12.59 | 12.59 | 402 | -0.02(-0.14%) |
May 07, 2007 | 12.61 | 12.61 | 12.60 | 12.60 | 536 | -0.03(-0.21%) |
May 04, 2007 | 12.63 | 12.63 | 12.63 | 12.63 | 804 | +0.06(+0.44%) |
May 03, 2007 | 12.43 | 12.67 | 12.43 | 12.57 | 6,300 | +0.16(+1.29%) |
May 02, 2007 | 12.27 | 12.41 | 12.27 | 12.41 | 2,814 | +0.16(+1.28%) |
May 01, 2007 | 12.26 | 12.26 | 12.26 | 12.26 | 0 | +0.00(+0.00%) |
Apr 30, 2007 | 12.26 | 12.26 | 12.26 | 12.26 | 0 | +0.00(+0.00%) |
Apr 27, 2007 | 12.26 | 12.26 | 12.26 | 12.26 | 268 | +0.00(+0.00%) |
Apr 26, 2007 | 12.26 | 12.26 | 12.26 | 12.26 | 804 | -0.03(-0.24%) |
Apr 25, 2007 | 12.29 | 12.29 | 12.29 | 12.29 | 0 | +0.00(+0.00%) |
Apr 24, 2007 | 12.29 | 12.29 | 12.29 | 12.29 | 134 | +0.00(+0.00%) |
Apr 23, 2007 | 12.47 | 12.47 | 12.29 | 12.29 | 2,144 | -0.18(-1.44%) |
Apr 20, 2007 | 12.47 | 12.61 | 12.47 | 12.47 | 21,313 | +0.01(+0.06%) |
Apr 19, 2007 | 12.41 | 12.59 | 12.41 | 12.46 | 13,672 | +0.06(+0.48%) |
Apr 18, 2007 | 12.30 | 12.40 | 12.28 | 12.40 | 6,970 | +0.14(+1.16%) |
Apr 17, 2007 | 12.46 | 12.64 | 12.26 | 12.26 | 25,602 | -0.21(-1.68%) |
Apr 16, 2007 | 12.45 | 12.53 | 12.41 | 12.47 | 9,785 | +0.04(+0.36%) |
Apr 13, 2007 | 12.44 | 12.59 | 12.42 | 12.42 | 6,970 | +0.00(+0.00%) |
Apr 12, 2007 | 12.38 | 12.58 | 12.38 | 12.42 | 11,259 | +0.04(+0.36%) |
Apr 11, 2007 | 12.36 | 12.54 | 12.36 | 12.38 | 16,621 | -0.02(-0.18%) |
Apr 10, 2007 | 12.33 | 12.45 | 12.33 | 12.40 | 5,629 | +0.09(+0.73%) |
Apr 09, 2007 | 12.16 | 12.32 | 12.16 | 12.31 | 2,144 | +0.21(+1.73%) |
Apr 05, 2007 | 12.21 | 12.26 | 12.01 | 12.10 | 26,541 | -0.13(-1.10%) |
Apr 04, 2007 | 12.12 | 12.27 | 12.12 | 12.23 | 2,278 | +0.15(+1.23%) |
Apr 03, 2007 | 12.05 | 12.21 | 12.05 | 12.09 | 13,002 | +0.07(+0.56%) |