Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 11.88 | 11.88 | 11.88 | 11.88 | 0 | +0.00(+0.00%) |
Apr 27, 2007 | 11.90 | 11.90 | 11.88 | 11.88 | 1,035 | -0.19(-1.56%) |
Apr 26, 2007 | 12.11 | 12.21 | 11.88 | 12.06 | 8,904 | -0.12(-0.99%) |
Apr 25, 2007 | 12.18 | 12.18 | 12.18 | 12.18 | 0 | +0.00(+0.00%) |
Apr 24, 2007 | 12.12 | 12.18 | 12.12 | 12.18 | 3,050 | +0.12(+1.00%) |
Apr 23, 2007 | 12.06 | 12.15 | 12.06 | 12.06 | 1,169 | -0.08(-0.68%) |
Apr 20, 2007 | 12.15 | 12.15 | 12.15 | 12.15 | 0 | +0.00(+0.00%) |
Apr 19, 2007 | 12.15 | 12.15 | 12.15 | 12.15 | 0 | +0.00(+0.00%) |
Apr 18, 2007 | 12.15 | 12.15 | 12.15 | 12.15 | 0 | +0.00(+0.00%) |
Apr 17, 2007 | 12.15 | 12.15 | 12.15 | 12.15 | 0 | +0.00(+0.00%) |
Apr 16, 2007 | 12.09 | 12.21 | 12.06 | 12.15 | 1,965 | +0.08(+0.69%) |
Apr 13, 2007 | 12.06 | 12.06 | 12.06 | 12.06 | 294 | -0.04(-0.31%) |
Apr 12, 2007 | 12.10 | 12.10 | 12.10 | 12.10 | 0 | +0.00(+0.00%) |
Apr 11, 2007 | 12.33 | 12.33 | 12.10 | 12.10 | 1,681 | -0.23(-1.83%) |
Apr 10, 2007 | 12.33 | 12.33 | 12.33 | 12.33 | 1,159 | +0.00(+0.00%) |
Apr 09, 2007 | 12.37 | 12.37 | 12.33 | 12.33 | 1,882 | +0.13(+1.05%) |
Apr 05, 2007 | 12.21 | 12.21 | 12.20 | 12.20 | 265 | -0.24(-1.94%) |
Apr 04, 2007 | 12.44 | 12.44 | 12.44 | 12.44 | 0 | +0.00(+0.00%) |
Apr 03, 2007 | 12.44 | 12.44 | 12.44 | 12.44 | 0 | +0.00(+0.00%) |
Apr 02, 2007 | 12.35 | 12.44 | 12.35 | 12.44 | 1,007 | +0.25(+2.04%) |
Mar 30, 2007 | 12.34 | 12.35 | 12.19 | 12.19 | 896 | -0.16(-1.28%) |
Mar 29, 2007 | 12.35 | 12.35 | 12.35 | 12.35 | 3,073 | +0.01(+0.07%) |
Mar 28, 2007 | 12.34 | 12.34 | 12.34 | 12.34 | 0 | +0.00(+0.00%) |
Mar 27, 2007 | 12.43 | 12.43 | 12.18 | 12.34 | 5,530 | +0.06(+0.48%) |
Mar 26, 2007 | 12.44 | 12.44 | 12.28 | 12.28 | 1,061 | -0.08(-0.67%) |
Mar 23, 2007 | 12.37 | 12.37 | 12.37 | 12.37 | 3,448 | +0.12(+0.98%) |
Mar 22, 2007 | 12.24 | 12.24 | 12.24 | 12.24 | 0 | +0.00(+0.00%) |
Mar 21, 2007 | 12.32 | 12.32 | 12.24 | 12.24 | 397 | -0.20(-1.58%) |
Mar 20, 2007 | 12.44 | 12.44 | 12.44 | 12.44 | 0 | +0.00(+0.00%) |
Mar 19, 2007 | 12.44 | 12.44 | 12.44 | 12.44 | 0 | +0.00(+0.00%) |
Mar 16, 2007 | 12.44 | 12.44 | 12.44 | 12.44 | 0 | +0.00(+0.00%) |
Mar 15, 2007 | 12.42 | 12.44 | 12.16 | 12.44 | 4,441 | +0.19(+1.54%) |
Mar 14, 2007 | 12.25 | 12.25 | 12.25 | 12.25 | 132 | -0.11(-0.91%) |
Mar 13, 2007 | 12.37 | 12.37 | 12.37 | 12.37 | 0 | +0.00(+0.00%) |
Mar 12, 2007 | 12.38 | 12.38 | 12.37 | 12.37 | 717 | +0.21(+1.74%) |
Mar 09, 2007 | 12.09 | 12.15 | 12.07 | 12.15 | 4,238 | +0.00(+0.00%) |
Mar 08, 2007 | 12.15 | 12.15 | 12.15 | 12.15 | 0 | +0.00(+0.00%) |
Mar 07, 2007 | 12.12 | 12.15 | 12.11 | 12.15 | 728 | -0.29(-2.30%) |
Mar 06, 2007 | 12.09 | 12.44 | 12.09 | 12.44 | 397 | +0.01(+0.06%) |
Mar 05, 2007 | 12.37 | 12.43 | 12.37 | 12.43 | 607 | -0.08(-0.60%) |
Mar 02, 2007 | 12.09 | 12.51 | 12.09 | 12.51 | 5,573 | +0.34(+2.79%) |
Mar 01, 2007 | 12.52 | 12.52 | 12.17 | 12.17 | 2,519 | -0.27(-2.18%) |
Feb 28, 2007 | 12.52 | 12.52 | 12.25 | 12.44 | 10,749 | +0.04(+0.30%) |
Feb 27, 2007 | 12.07 | 12.56 | 12.07 | 12.40 | 5,099 | +0.34(+2.81%) |
Feb 26, 2007 | 12.63 | 12.63 | 12.06 | 12.06 | 1,538 | +0.00(+0.00%) |
Feb 23, 2007 | 12.21 | 12.22 | 11.69 | 12.06 | 99,097 | +0.23(+1.91%) |
Feb 22, 2007 | 11.84 | 11.84 | 11.84 | 11.84 | 0 | +0.00(+0.00%) |
Feb 21, 2007 | 11.88 | 11.88 | 11.84 | 11.84 | 2,868 | +0.00(+0.00%) |
Feb 20, 2007 | 11.88 | 11.91 | 11.84 | 11.84 | 3,773 | -0.35(-2.85%) |
Feb 16, 2007 | 12.18 | 12.18 | 12.18 | 12.18 | 0 | +0.00(+0.00%) |
Feb 15, 2007 | 12.18 | 12.18 | 12.18 | 12.18 | 204 | +0.34(+2.86%) |
Feb 14, 2007 | 11.87 | 11.87 | 11.85 | 11.85 | 702 | +0.01(+0.06%) |
Feb 13, 2007 | 11.84 | 11.84 | 11.84 | 11.84 | 0 | +0.00(+0.00%) |
Feb 12, 2007 | 11.84 | 11.84 | 11.84 | 11.84 | 0 | +0.00(+0.00%) |
Feb 09, 2007 | 11.85 | 11.85 | 11.84 | 11.84 | 1,489 | -0.01(-0.06%) |
Feb 08, 2007 | 11.85 | 11.85 | 11.85 | 11.85 | 530 | +0.00(+0.00%) |
Feb 07, 2007 | 11.85 | 11.85 | 11.85 | 11.85 | 132 | -0.11(-0.88%) |
Feb 06, 2007 | 11.95 | 11.95 | 11.95 | 11.95 | 0 | +0.00(+0.00%) |
Feb 05, 2007 | 11.95 | 11.95 | 11.95 | 11.95 | 132 | +0.11(+0.89%) |
Feb 02, 2007 | 11.86 | 11.86 | 11.84 | 11.85 | 1,302 | +0.01(+0.06%) |