Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 9.646 | 9.990 | 9.640 | 9.750 | 113,584 | +0.26(+2.74%) |
Apr 27, 2007 | 9.490 | 9.490 | 9.490 | 9.490 | 0 | +0.00(+0.00%) |
Apr 26, 2007 | 9.680 | 9.680 | 9.400 | 9.490 | 1,100 | -0.15(-1.56%) |
Apr 25, 2007 | 9.490 | 9.640 | 9.300 | 9.640 | 8,812 | +0.15(+1.58%) |
Apr 24, 2007 | 9.430 | 9.600 | 9.430 | 9.490 | 2,900 | +0.15(+1.61%) |
Apr 23, 2007 | 9.500 | 9.510 | 9.260 | 9.340 | 6,838 | -0.17(-1.79%) |
Apr 20, 2007 | 9.680 | 9.880 | 9.500 | 9.510 | 5,500 | -0.23(-2.36%) |
Apr 19, 2007 | 9.650 | 9.750 | 9.570 | 9.740 | 11,150 | +0.05(+0.52%) |
Apr 18, 2007 | 9.550 | 9.750 | 9.550 | 9.690 | 12,656 | +0.14(+1.47%) |
Apr 17, 2007 | 9.590 | 9.590 | 9.500 | 9.550 | 16,039 | -0.21(-2.15%) |
Apr 16, 2007 | 9.900 | 9.910 | 9.500 | 9.760 | 24,280 | -0.24(-2.40%) |
Apr 13, 2007 | 10.00 | 10.10 | 9.820 | 10.00 | 8,824 | -0.01(-0.10%) |
Apr 12, 2007 | 10.01 | 10.01 | 10.01 | 10.01 | 0 | +0.00(+0.00%) |
Apr 11, 2007 | 10.30 | 10.33 | 10.00 | 10.01 | 4,300 | -0.22(-2.15%) |
Apr 10, 2007 | 10.09 | 10.23 | 8.940 | 10.23 | 41,380 | -0.33(-3.13%) |
Apr 09, 2007 | 10.71 | 10.71 | 10.56 | 10.56 | 1,978 | -0.05(-0.47%) |
Apr 05, 2007 | 10.25 | 10.62 | 10.24 | 10.61 | 2,750 | +0.12(+1.14%) |
Apr 04, 2007 | 10.69 | 10.84 | 10.26 | 10.49 | 15,661 | -0.15(-1.41%) |
Apr 03, 2007 | 10.99 | 11.00 | 10.55 | 10.64 | 8,430 | +0.06(+0.57%) |
Apr 02, 2007 | 10.90 | 10.90 | 10.57 | 10.58 | 1,520 | -0.18(-1.67%) |
Mar 30, 2007 | 11.00 | 11.00 | 10.76 | 10.76 | 57,000 | +0.03(+0.28%) |
Mar 29, 2007 | 10.85 | 10.85 | 10.73 | 10.73 | 1,200 | -0.13(-1.20%) |
Mar 28, 2007 | 10.95 | 11.00 | 10.66 | 10.86 | 7,929 | +0.04(+0.37%) |
Mar 27, 2007 | 12.50 | 12.50 | 10.80 | 10.82 | 20,950 | +0.04(+0.37%) |
Mar 26, 2007 | 11.20 | 11.20 | 10.76 | 10.78 | 14,150 | -0.42(-3.75%) |
Mar 23, 2007 | 11.20 | 11.20 | 11.20 | 11.20 | 1,000 | +0.15(+1.36%) |
Mar 22, 2007 | 11.14 | 11.14 | 11.05 | 11.05 | 10,966 | -0.16(-1.43%) |
Mar 21, 2007 | 11.10 | 11.21 | 11.00 | 11.21 | 13,554 | +0.11(+0.99%) |
Mar 20, 2007 | 11.10 | 11.19 | 11.10 | 11.10 | 8,561 | -0.09(-0.80%) |
Mar 19, 2007 | 11.20 | 11.20 | 11.10 | 11.19 | 2,600 | -0.01(-0.09%) |
Mar 16, 2007 | 11.51 | 11.51 | 11.15 | 11.20 | 12,504 | -0.30(-2.61%) |
Mar 15, 2007 | 11.50 | 11.54 | 11.50 | 11.50 | 7,500 | -0.09(-0.78%) |
Mar 14, 2007 | 11.51 | 11.59 | 11.50 | 11.59 | 1,720 | -0.01(-0.09%) |
Mar 13, 2007 | 11.65 | 11.60 | 11.60 | 11.60 | 350 | -0.05(-0.43%) |
Mar 12, 2007 | 11.65 | 11.65 | 11.65 | 11.65 | 197 | -0.05(-0.43%) |
Mar 09, 2007 | 11.70 | 11.71 | 11.70 | 11.70 | 8,200 | +0.00(+0.00%) |
Mar 08, 2007 | 11.89 | 11.89 | 11.70 | 11.70 | 6,200 | -0.19(-1.60%) |
Mar 07, 2007 | 11.78 | 11.90 | 11.70 | 11.89 | 6,997 | -0.01(-0.08%) |
Mar 06, 2007 | 11.90 | 11.90 | 11.70 | 11.90 | 5,953 | -0.10(-0.84%) |
Mar 05, 2007 | 12.00 | 12.00 | 12.00 | 12.00 | 900 | -0.10(-0.83%) |
Mar 02, 2007 | 12.00 | 12.25 | 12.00 | 12.10 | 16,800 | +0.10(+0.83%) |
Mar 01, 2007 | 12.05 | 12.10 | 12.00 | 12.00 | 22,100 | -0.19(-1.56%) |
Feb 28, 2007 | 11.90 | 12.19 | 11.90 | 12.19 | 13,700 | +0.13(+1.08%) |
Feb 27, 2007 | 12.01 | 12.09 | 11.75 | 12.06 | 19,340 | -0.03(-0.25%) |
Feb 26, 2007 | 12.29 | 12.40 | 12.01 | 12.09 | 16,653 | -0.36(-2.89%) |
Feb 23, 2007 | 13.10 | 13.10 | 12.40 | 12.45 | 19,800 | -0.63(-4.82%) |
Feb 22, 2007 | 12.21 | 13.50 | 12.05 | 13.08 | 45,800 | +0.84(+6.86%) |
Feb 21, 2007 | 11.90 | 12.30 | 11.90 | 12.24 | 244,393 | +0.24(+2.00%) |
Feb 20, 2007 | 11.90 | 12.00 | 11.90 | 12.00 | 19,700 | +0.00(+0.00%) |
Feb 16, 2007 | 11.98 | 12.00 | 11.98 | 12.00 | 14,000 | +0.00(+0.00%) |
Feb 15, 2007 | 11.81 | 12.00 | 11.50 | 12.00 | 25,939 | +0.09(+0.76%) |
Feb 14, 2007 | 12.00 | 12.00 | 11.78 | 11.91 | 58,684 | -0.22(-1.81%) |
Feb 13, 2007 | 13.99 | 13.99 | 12.03 | 12.13 | 65,382 | +0.33(+2.80%) |
Feb 12, 2007 | 11.80 | 11.81 | 11.80 | 11.80 | 7,400 | +0.00(+0.00%) |
Feb 09, 2007 | 12.00 | 12.00 | 11.80 | 11.80 | 11,900 | -0.20(-1.67%) |
Feb 08, 2007 | 12.00 | 12.10 | 12.00 | 12.00 | 5,500 | +0.00(+0.00%) |
Feb 07, 2007 | 12.00 | 12.00 | 11.80 | 12.00 | 4,450 | +0.00(+0.00%) |
Feb 06, 2007 | 12.00 | 12.11 | 11.98 | 12.00 | 11,494 | +0.00(+0.00%) |
Feb 05, 2007 | 12.01 | 12.03 | 11.99 | 12.00 | 5,945 | +0.00(+0.00%) |
Feb 02, 2007 | 12.10 | 12.10 | 11.78 | 12.00 | 7,600 | +0.01(+0.08%) |