Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 13.05 | 13.21 | 12.64 | 12.75 | 107,363 | -0.30(-2.30%) |
Apr 27, 2007 | 13.07 | 13.20 | 12.92 | 13.05 | 57,841 | -0.02(-0.15%) |
Apr 26, 2007 | 12.85 | 13.45 | 12.85 | 13.07 | 98,204 | +0.12(+0.93%) |
Apr 25, 2007 | 13.00 | 13.00 | 12.73 | 12.95 | 185,843 | +0.01(+0.08%) |
Apr 24, 2007 | 13.02 | 13.06 | 12.75 | 12.94 | 63,839 | -0.14(-1.07%) |
Apr 23, 2007 | 12.97 | 13.15 | 12.90 | 13.08 | 58,538 | +0.03(+0.23%) |
Apr 20, 2007 | 13.02 | 13.10 | 12.75 | 13.05 | 112,798 | +0.24(+1.87%) |
Apr 19, 2007 | 12.94 | 13.03 | 12.50 | 12.81 | 264,461 | -0.24(-1.84%) |
Apr 18, 2007 | 12.98 | 13.23 | 12.89 | 13.05 | 47,940 | -0.01(-0.08%) |
Apr 17, 2007 | 13.35 | 13.35 | 12.84 | 13.06 | 67,157 | -0.25(-1.88%) |
Apr 16, 2007 | 13.17 | 13.43 | 13.07 | 13.31 | 31,412 | +0.18(+1.37%) |
Apr 13, 2007 | 13.17 | 13.22 | 12.91 | 13.13 | 88,248 | -0.09(-0.68%) |
Apr 12, 2007 | 12.94 | 13.23 | 12.90 | 13.22 | 64,227 | +0.22(+1.69%) |
Apr 11, 2007 | 13.06 | 13.06 | 12.66 | 13.00 | 136,397 | -0.01(-0.08%) |
Apr 10, 2007 | 12.77 | 13.17 | 12.72 | 13.01 | 202,829 | +0.26(+2.04%) |
Apr 09, 2007 | 12.32 | 12.90 | 12.32 | 12.75 | 348,901 | +0.42(+3.41%) |
Apr 05, 2007 | 12.16 | 12.37 | 12.02 | 12.33 | 79,239 | +0.14(+1.15%) |
Apr 04, 2007 | 12.51 | 12.54 | 12.17 | 12.19 | 80,658 | -0.37(-2.95%) |
Apr 03, 2007 | 12.64 | 12.88 | 12.49 | 12.56 | 96,670 | +0.00(+0.00%) |
Apr 02, 2007 | 12.71 | 12.73 | 12.30 | 12.56 | 66,503 | -0.14(-1.10%) |
Mar 30, 2007 | 12.29 | 12.74 | 12.20 | 12.70 | 180,703 | +0.44(+3.59%) |
Mar 29, 2007 | 12.35 | 12.45 | 12.06 | 12.26 | 73,529 | +0.01(+0.08%) |
Mar 28, 2007 | 12.02 | 12.28 | 12.02 | 12.25 | 226,355 | +0.19(+1.58%) |
Mar 27, 2007 | 12.35 | 12.35 | 12.01 | 12.06 | 52,032 | -0.35(-2.82%) |
Mar 26, 2007 | 12.15 | 12.46 | 11.99 | 12.41 | 79,034 | +0.30(+2.48%) |
Mar 23, 2007 | 12.23 | 12.23 | 12.03 | 12.11 | 79,148 | -0.16(-1.30%) |
Mar 22, 2007 | 12.44 | 12.49 | 12.17 | 12.27 | 43,188 | -0.15(-1.21%) |
Mar 21, 2007 | 12.04 | 12.50 | 11.85 | 12.42 | 138,793 | +0.37(+3.07%) |
Mar 20, 2007 | 11.84 | 12.08 | 11.81 | 12.05 | 56,108 | +0.18(+1.52%) |
Mar 19, 2007 | 11.84 | 12.11 | 11.78 | 11.87 | 68,028 | +0.13(+1.11%) |
Mar 16, 2007 | 11.78 | 11.90 | 11.56 | 11.74 | 199,067 | -0.06(-0.51%) |
Mar 15, 2007 | 11.93 | 11.93 | 11.63 | 11.80 | 98,945 | -0.10(-0.84%) |
Mar 14, 2007 | 11.54 | 11.90 | 11.39 | 11.90 | 53,347 | +0.33(+2.85%) |
Mar 13, 2007 | 12.00 | 12.02 | 11.53 | 11.57 | 124,911 | -0.43(-3.58%) |
Mar 12, 2007 | 11.93 | 12.15 | 11.89 | 12.00 | 60,651 | +0.01(+0.08%) |
Mar 09, 2007 | 12.15 | 12.21 | 11.89 | 11.99 | 89,025 | -0.09(-0.75%) |
Mar 08, 2007 | 12.26 | 12.33 | 12.03 | 12.08 | 58,856 | -0.06(-0.49%) |
Mar 07, 2007 | 12.41 | 12.41 | 12.05 | 12.14 | 86,430 | -0.33(-2.65%) |
Mar 06, 2007 | 12.16 | 12.51 | 12.04 | 12.47 | 80,593 | +0.46(+3.83%) |
Mar 05, 2007 | 12.04 | 12.30 | 11.87 | 12.01 | 100,957 | -0.11(-0.91%) |
Mar 02, 2007 | 12.80 | 12.83 | 12.11 | 12.12 | 152,670 | -0.79(-6.12%) |
Mar 01, 2007 | 13.12 | 13.45 | 12.72 | 12.91 | 151,762 | -0.46(-3.44%) |
Feb 28, 2007 | 13.27 | 13.45 | 13.25 | 13.37 | 203,358 | +0.07(+0.53%) |
Feb 27, 2007 | 13.33 | 13.50 | 13.14 | 13.30 | 235,004 | -0.22(-1.63%) |
Feb 26, 2007 | 13.25 | 13.55 | 13.18 | 13.52 | 155,051 | +0.26(+1.96%) |
Feb 23, 2007 | 12.83 | 13.39 | 12.75 | 13.26 | 123,978 | +0.39(+3.03%) |
Feb 22, 2007 | 12.76 | 12.90 | 12.55 | 12.87 | 84,039 | +0.16(+1.26%) |
Feb 21, 2007 | 12.50 | 12.86 | 12.45 | 12.71 | 49,868 | +0.13(+1.03%) |
Feb 20, 2007 | 12.66 | 12.69 | 12.42 | 12.58 | 64,781 | -0.11(-0.87%) |
Feb 16, 2007 | 12.48 | 12.76 | 12.28 | 12.69 | 68,293 | +0.21(+1.68%) |
Feb 15, 2007 | 12.44 | 12.65 | 12.38 | 12.48 | 105,791 | +0.00(+0.00%) |
Feb 14, 2007 | 12.53 | 12.66 | 12.43 | 12.48 | 78,969 | -0.06(-0.48%) |
Feb 13, 2007 | 12.46 | 12.67 | 12.37 | 12.54 | 86,483 | +0.13(+1.05%) |
Feb 12, 2007 | 12.62 | 12.77 | 12.34 | 12.41 | 66,094 | -0.15(-1.19%) |
Feb 09, 2007 | 12.62 | 12.78 | 12.46 | 12.56 | 95,498 | -0.09(-0.71%) |
Feb 08, 2007 | 12.76 | 12.84 | 12.64 | 12.65 | 78,077 | -0.09(-0.71%) |
Feb 07, 2007 | 12.71 | 12.87 | 12.52 | 12.74 | 111,717 | +0.07(+0.55%) |
Feb 06, 2007 | 12.59 | 12.67 | 12.43 | 12.67 | 75,441 | +0.14(+1.12%) |
Feb 05, 2007 | 12.73 | 12.77 | 12.52 | 12.53 | 100,589 | -0.27(-2.11%) |
Feb 02, 2007 | 12.93 | 12.95 | 12.62 | 12.80 | 95,403 | -0.07(-0.54%) |