Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 11.91 | 12.20 | 11.91 | 11.93 | 103,283 | -0.17(-1.40%) |
Apr 27, 2007 | 12.05 | 12.18 | 12.00 | 12.10 | 67,720 | +0.04(+0.33%) |
Apr 26, 2007 | 12.16 | 12.25 | 12.05 | 12.06 | 56,596 | -0.17(-1.39%) |
Apr 25, 2007 | 12.16 | 12.29 | 12.11 | 12.23 | 133,479 | +0.04(+0.33%) |
Apr 24, 2007 | 12.18 | 12.27 | 12.04 | 12.19 | 141,289 | +0.01(+0.08%) |
Apr 23, 2007 | 12.20 | 12.25 | 12.15 | 12.18 | 118,816 | -0.09(-0.73%) |
Apr 20, 2007 | 12.15 | 12.39 | 12.15 | 12.27 | 154,630 | +0.03(+0.25%) |
Apr 19, 2007 | 12.30 | 12.32 | 12.15 | 12.24 | 190,880 | -0.05(-0.41%) |
Apr 18, 2007 | 12.40 | 12.44 | 12.24 | 12.29 | 290,255 | -0.07(-0.57%) |
Apr 17, 2007 | 12.30 | 12.45 | 12.12 | 12.36 | 268,294 | +0.23(+1.90%) |
Apr 16, 2007 | 12.34 | 12.47 | 12.10 | 12.13 | 230,975 | -0.05(-0.41%) |
Apr 13, 2007 | 12.40 | 12.40 | 12.12 | 12.18 | 254,045 | +0.00(+0.00%) |
Apr 12, 2007 | 11.95 | 12.41 | 11.87 | 12.18 | 630,998 | +0.35(+2.96%) |
Apr 11, 2007 | 11.77 | 11.99 | 11.73 | 11.83 | 344,108 | -0.02(-0.17%) |
Apr 10, 2007 | 11.80 | 12.00 | 11.60 | 11.85 | 155,005 | +0.14(+1.20%) |
Apr 09, 2007 | 11.70 | 11.71 | 11.56 | 11.71 | 108,634 | +0.06(+0.52%) |
Apr 05, 2007 | 11.65 | 11.80 | 11.55 | 11.65 | 221,809 | +0.00(+0.00%) |
Apr 04, 2007 | 11.15 | 11.73 | 11.15 | 11.65 | 586,674 | +0.45(+4.02%) |
Apr 03, 2007 | 11.50 | 11.50 | 11.00 | 11.20 | 580,513 | -0.28(-2.44%) |
Apr 02, 2007 | 11.60 | 11.71 | 11.45 | 11.48 | 160,296 | -0.17(-1.46%) |
Mar 30, 2007 | 11.76 | 11.90 | 11.65 | 11.65 | 383,302 | -0.25(-2.10%) |
Mar 29, 2007 | 12.06 | 12.06 | 11.90 | 11.90 | 169,521 | -0.10(-0.83%) |
Mar 28, 2007 | 11.98 | 12.00 | 11.81 | 12.00 | 84,413 | +0.07(+0.59%) |
Mar 27, 2007 | 11.79 | 12.07 | 11.79 | 11.93 | 93,152 | +0.05(+0.42%) |
Mar 26, 2007 | 12.15 | 12.15 | 11.71 | 11.88 | 353,864 | -0.20(-1.66%) |
Mar 23, 2007 | 12.09 | 12.18 | 11.84 | 12.08 | 223,643 | -0.01(-0.08%) |
Mar 22, 2007 | 12.17 | 12.22 | 12.09 | 12.09 | 390,736 | +0.00(+0.00%) |
Mar 21, 2007 | 12.14 | 12.15 | 12.03 | 12.09 | 107,976 | +0.02(+0.17%) |
Mar 20, 2007 | 12.05 | 12.15 | 11.98 | 12.07 | 127,898 | +0.06(+0.50%) |
Mar 19, 2007 | 12.08 | 12.13 | 11.95 | 12.01 | 118,632 | +0.01(+0.08%) |
Mar 16, 2007 | 12.02 | 12.24 | 11.91 | 12.00 | 852,744 | -0.03(-0.25%) |
Mar 15, 2007 | 12.20 | 12.28 | 11.97 | 12.03 | 782,155 | -0.12(-0.99%) |
Mar 14, 2007 | 12.14 | 12.25 | 11.89 | 12.15 | 189,914 | +0.01(+0.08%) |
Mar 13, 2007 | 12.40 | 12.45 | 12.14 | 12.14 | 250,011 | -0.30(-2.41%) |
Mar 12, 2007 | 12.58 | 12.67 | 12.37 | 12.44 | 313,004 | -0.08(-0.64%) |
Mar 09, 2007 | 12.38 | 12.62 | 12.30 | 12.52 | 232,641 | +0.21(+1.71%) |
Mar 08, 2007 | 12.33 | 12.44 | 12.25 | 12.31 | 144,604 | -0.07(-0.57%) |
Mar 07, 2007 | 12.55 | 12.60 | 12.30 | 12.38 | 484,581 | -0.13(-1.04%) |
Mar 06, 2007 | 12.40 | 12.91 | 12.40 | 12.51 | 427,564 | +0.08(+0.64%) |
Mar 05, 2007 | 12.90 | 13.02 | 12.20 | 12.43 | 664,237 | -0.34(-2.66%) |
Mar 02, 2007 | 13.22 | 13.22 | 12.77 | 12.77 | 429,532 | -0.45(-3.40%) |
Mar 01, 2007 | 13.20 | 13.24 | 13.00 | 13.22 | 247,636 | +0.13(+0.99%) |
Feb 28, 2007 | 13.10 | 13.21 | 13.00 | 13.09 | 253,419 | +0.09(+0.69%) |
Feb 27, 2007 | 13.10 | 13.50 | 12.99 | 13.00 | 477,318 | -0.16(-1.22%) |
Feb 26, 2007 | 13.55 | 13.82 | 13.10 | 13.16 | 492,006 | -0.64(-4.64%) |
Feb 23, 2007 | 13.75 | 13.82 | 13.30 | 13.80 | 503,520 | -0.20(-1.43%) |
Feb 22, 2007 | 14.69 | 14.69 | 13.67 | 14.00 | 307,114 | -0.70(-4.76%) |
Feb 21, 2007 | 14.64 | 14.85 | 14.56 | 14.70 | 172,931 | +0.13(+0.89%) |
Feb 20, 2007 | 14.23 | 14.70 | 14.23 | 14.57 | 105,892 | -0.03(-0.21%) |
Feb 16, 2007 | 14.75 | 14.84 | 14.60 | 14.60 | 78,903 | -0.25(-1.68%) |
Feb 15, 2007 | 14.70 | 14.94 | 14.58 | 14.85 | 263,525 | +0.25(+1.71%) |
Feb 14, 2007 | 14.69 | 14.76 | 14.51 | 14.60 | 79,606 | -0.10(-0.68%) |
Feb 13, 2007 | 14.87 | 14.88 | 14.70 | 14.70 | 301,831 | -0.14(-0.94%) |
Feb 12, 2007 | 14.85 | 14.90 | 14.78 | 14.84 | 171,121 | -0.06(-0.40%) |
Feb 09, 2007 | 14.82 | 14.91 | 14.76 | 14.90 | 133,957 | -0.03(-0.20%) |
Feb 08, 2007 | 14.68 | 14.94 | 14.68 | 14.93 | 164,582 | +0.12(+0.81%) |
Feb 07, 2007 | 15.10 | 15.18 | 14.75 | 14.81 | 249,634 | -0.37(-2.44%) |
Feb 06, 2007 | 15.30 | 15.30 | 15.10 | 15.18 | 421,737 | -0.11(-0.72%) |
Feb 05, 2007 | 15.20 | 15.30 | 15.00 | 15.29 | 147,922 | +0.18(+1.19%) |
Feb 02, 2007 | 14.95 | 15.27 | 14.95 | 15.11 | 88,600 | +0.16(+1.07%) |