Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 13.50 | 13.72 | 13.02 | 13.59 | 120,826 | +0.08(+0.62%) |
Apr 27, 2007 | 13.05 | 13.51 | 12.89 | 13.51 | 94,306 | +0.49(+3.78%) |
Apr 26, 2007 | 12.78 | 13.13 | 12.66 | 13.02 | 114,524 | +0.32(+2.49%) |
Apr 25, 2007 | 12.35 | 12.76 | 12.23 | 12.70 | 116,181 | +0.40(+3.25%) |
Apr 24, 2007 | 12.11 | 12.72 | 11.93 | 12.30 | 439,289 | +0.88(+7.68%) |
Apr 23, 2007 | 11.05 | 11.57 | 11.05 | 11.43 | 103,940 | +0.38(+3.46%) |
Apr 20, 2007 | 10.42 | 11.19 | 10.42 | 11.04 | 143,937 | +0.51(+4.79%) |
Apr 19, 2007 | 10.38 | 10.55 | 10.38 | 10.54 | 50,819 | +0.03(+0.30%) |
Apr 18, 2007 | 10.38 | 10.51 | 10.33 | 10.51 | 45,482 | +0.14(+1.33%) |
Apr 17, 2007 | 10.33 | 10.38 | 10.26 | 10.37 | 42,758 | +0.06(+0.55%) |
Apr 16, 2007 | 10.35 | 10.35 | 10.31 | 10.31 | 22,939 | +0.06(+0.57%) |
Apr 13, 2007 | 10.10 | 10.35 | 10.10 | 10.25 | 89,954 | +0.20(+2.01%) |
Apr 12, 2007 | 9.585 | 10.09 | 9.585 | 10.05 | 22,993 | +0.15(+1.52%) |
Apr 11, 2007 | 9.832 | 9.902 | 9.832 | 9.902 | 2,672 | +0.00(+0.00%) |
Apr 10, 2007 | 10.03 | 10.04 | 9.473 | 9.902 | 20,480 | -0.15(-1.47%) |
Apr 09, 2007 | 9.992 | 10.13 | 9.992 | 10.05 | 44,946 | -0.00(-0.02%) |
Apr 05, 2007 | 9.931 | 10.16 | 9.931 | 10.05 | 23,489 | +0.12(+1.24%) |
Apr 04, 2007 | 9.700 | 9.933 | 9.698 | 9.929 | 38,682 | +0.26(+2.67%) |
Apr 03, 2007 | 9.704 | 9.704 | 9.608 | 9.671 | 29,768 | +0.02(+0.19%) |
Apr 02, 2007 | 9.588 | 9.702 | 9.585 | 9.653 | 29,971 | +0.07(+0.70%) |
Mar 30, 2007 | 9.561 | 9.608 | 9.545 | 9.585 | 30,548 | +0.16(+1.69%) |
Mar 29, 2007 | 9.383 | 9.484 | 9.383 | 9.426 | 31,459 | -0.00(-0.02%) |
Mar 28, 2007 | 9.210 | 9.428 | 9.091 | 9.428 | 6,448 | +0.04(+0.45%) |
Mar 27, 2007 | 9.428 | 9.428 | 9.338 | 9.386 | 6,261 | -0.04(-0.45%) |
Mar 26, 2007 | 9.516 | 9.579 | 9.343 | 9.428 | 64,112 | +0.05(+0.53%) |
Mar 23, 2007 | 9.424 | 9.426 | 9.363 | 9.379 | 15,734 | +0.06(+0.67%) |
Mar 22, 2007 | 9.275 | 9.428 | 9.275 | 9.316 | 45,794 | +0.04(+0.44%) |
Mar 21, 2007 | 9.163 | 9.336 | 9.163 | 9.275 | 12,985 | +0.02(+0.17%) |
Mar 20, 2007 | 9.345 | 9.543 | 9.260 | 9.260 | 7,216 | +0.00(+0.00%) |
Mar 19, 2007 | 9.076 | 9.260 | 9.062 | 9.260 | 24,681 | +0.12(+1.30%) |
Mar 16, 2007 | 9.105 | 9.320 | 9.105 | 9.141 | 8,909 | -0.05(-0.56%) |
Mar 15, 2007 | 9.148 | 9.293 | 9.148 | 9.192 | 6,499 | -0.01(-0.07%) |
Mar 14, 2007 | 9.260 | 9.350 | 9.121 | 9.199 | 20,567 | -0.19(-2.03%) |
Mar 13, 2007 | 9.428 | 9.442 | 9.361 | 9.390 | 37,762 | -0.04(-0.40%) |
Mar 12, 2007 | 9.471 | 9.478 | 9.365 | 9.428 | 14,128 | +0.11(+1.20%) |
Mar 09, 2007 | 9.316 | 9.446 | 9.316 | 9.316 | 30,699 | +0.00(+0.00%) |
Mar 08, 2007 | 9.011 | 9.316 | 9.011 | 9.316 | 16,308 | +0.30(+3.36%) |
Mar 07, 2007 | 8.979 | 9.038 | 8.921 | 9.013 | 32,700 | +0.18(+1.98%) |
Mar 06, 2007 | 8.845 | 8.919 | 8.755 | 8.838 | 35,693 | +0.06(+0.66%) |
Mar 05, 2007 | 8.979 | 8.979 | 8.708 | 8.779 | 34,263 | -0.11(-1.24%) |
Mar 02, 2007 | 9.549 | 9.549 | 8.829 | 8.889 | 63,317 | -0.77(-8.01%) |
Mar 01, 2007 | 9.707 | 9.873 | 9.547 | 9.664 | 11,738 | -0.07(-0.68%) |
Feb 28, 2007 | 9.709 | 9.769 | 9.628 | 9.730 | 26,813 | +0.06(+0.59%) |
Feb 27, 2007 | 9.942 | 9.942 | 9.608 | 9.673 | 56,853 | -0.59(-5.75%) |
Feb 26, 2007 | 10.33 | 10.33 | 10.16 | 10.26 | 33,201 | -0.02(-0.16%) |
Feb 23, 2007 | 10.50 | 10.50 | 10.24 | 10.28 | 66,438 | -0.16(-1.52%) |
Feb 22, 2007 | 10.08 | 10.55 | 10.07 | 10.44 | 95,177 | +0.36(+3.56%) |
Feb 21, 2007 | 10.26 | 10.32 | 10.05 | 10.08 | 55,147 | -0.20(-1.99%) |
Feb 20, 2007 | 9.630 | 10.44 | 9.630 | 10.28 | 54,127 | +0.67(+7.01%) |
Feb 16, 2007 | 9.543 | 9.619 | 9.540 | 9.610 | 3,278 | -0.01(-0.16%) |
Feb 15, 2007 | 9.540 | 9.625 | 9.518 | 9.625 | 14,201 | +0.07(+0.74%) |
Feb 14, 2007 | 9.563 | 9.711 | 9.551 | 9.554 | 15,319 | -0.13(-1.30%) |
Feb 13, 2007 | 9.718 | 9.733 | 9.592 | 9.680 | 15,725 | -0.02(-0.16%) |
Feb 12, 2007 | 9.502 | 9.695 | 9.502 | 9.695 | 24,888 | +0.01(+0.09%) |
Feb 09, 2007 | 9.556 | 9.695 | 9.538 | 9.686 | 18,155 | -0.03(-0.30%) |
Feb 08, 2007 | 9.565 | 9.715 | 9.565 | 9.715 | 24,438 | +0.04(+0.44%) |
Feb 07, 2007 | 9.653 | 9.713 | 9.554 | 9.673 | 46,191 | -0.05(-0.55%) |
Feb 06, 2007 | 9.594 | 9.765 | 9.594 | 9.727 | 31,711 | +0.04(+0.44%) |
Feb 05, 2007 | 9.695 | 9.888 | 9.653 | 9.684 | 82,982 | -0.01(-0.12%) |
Feb 02, 2007 | 9.226 | 9.700 | 9.226 | 9.695 | 48,307 | +0.32(+3.37%) |