Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 12.42 | 12.46 | 12.31 | 12.31 | 69,973 | -0.13(-1.03%) |
Apr 27, 2007 | 12.39 | 12.47 | 12.39 | 12.44 | 85,319 | +0.00(+0.00%) |
Apr 26, 2007 | 12.44 | 12.48 | 12.43 | 12.44 | 104,889 | -0.02(-0.17%) |
Apr 25, 2007 | 12.44 | 12.50 | 12.42 | 12.46 | 135,441 | +0.06(+0.46%) |
Apr 24, 2007 | 12.40 | 12.43 | 12.35 | 12.40 | 39,421 | +0.00(+0.00%) |
Apr 23, 2007 | 12.37 | 12.46 | 12.37 | 12.40 | 103,904 | -0.02(-0.17%) |
Apr 20, 2007 | 12.38 | 12.43 | 12.38 | 12.42 | 80,532 | +0.12(+0.98%) |
Apr 19, 2007 | 12.24 | 12.34 | 12.24 | 12.30 | 60,821 | -0.04(-0.35%) |
Apr 18, 2007 | 12.31 | 12.37 | 12.31 | 12.34 | 103,341 | +0.01(+0.06%) |
Apr 17, 2007 | 12.30 | 12.36 | 12.29 | 12.34 | 99,539 | +0.06(+0.52%) |
Apr 16, 2007 | 12.25 | 12.31 | 12.25 | 12.27 | 57,865 | +0.10(+0.82%) |
Apr 13, 2007 | 12.15 | 12.18 | 12.13 | 12.17 | 54,767 | +0.04(+0.35%) |
Apr 12, 2007 | 12.05 | 12.14 | 12.03 | 12.13 | 61,103 | +0.05(+0.41%) |
Apr 11, 2007 | 12.15 | 12.16 | 12.07 | 12.08 | 71,522 | -0.09(-0.70%) |
Apr 10, 2007 | 12.12 | 12.20 | 12.12 | 12.17 | 79,828 | +0.04(+0.29%) |
Apr 09, 2007 | 12.18 | 12.18 | 12.13 | 12.13 | 78,139 | -0.01(-0.06%) |
Apr 05, 2007 | 12.10 | 12.17 | 12.10 | 12.14 | 65,186 | +0.03(+0.23%) |
Apr 04, 2007 | 12.14 | 12.14 | 12.10 | 12.11 | 41,674 | -0.03(-0.23%) |
Apr 03, 2007 | 12.07 | 12.17 | 12.07 | 12.14 | 62,089 | +0.09(+0.77%) |
Apr 02, 2007 | 12.02 | 12.07 | 12.00 | 12.05 | 44,208 | +0.04(+0.30%) |
Mar 30, 2007 | 12.05 | 12.07 | 11.94 | 12.01 | 83,771 | -0.03(-0.24%) |
Mar 29, 2007 | 12.03 | 12.20 | 11.97 | 12.04 | 338,181 | +0.06(+0.53%) |
Mar 28, 2007 | 12.00 | 12.03 | 11.98 | 11.98 | 68,002 | -0.06(-0.53%) |
Mar 27, 2007 | 12.06 | 12.08 | 12.01 | 12.04 | 93,485 | -0.14(-1.17%) |
Mar 26, 2007 | 12.10 | 12.18 | 12.02 | 12.18 | 50,684 | +0.05(+0.41%) |
Mar 23, 2007 | 12.07 | 12.16 | 11.99 | 12.13 | 69,832 | -0.05(-0.41%) |
Mar 22, 2007 | 12.19 | 12.22 | 12.15 | 12.18 | 56,879 | -0.01(-0.12%) |
Mar 21, 2007 | 12.04 | 12.21 | 12.00 | 12.20 | 85,178 | +0.17(+1.42%) |
Mar 20, 2007 | 11.92 | 12.03 | 11.90 | 12.02 | 61,948 | +0.09(+0.77%) |
Mar 19, 2007 | 11.88 | 11.95 | 11.88 | 11.93 | 40,547 | +0.10(+0.84%) |
Mar 16, 2007 | 11.88 | 11.92 | 11.83 | 11.83 | 26,187 | -0.06(-0.54%) |
Mar 15, 2007 | 11.81 | 11.91 | 11.80 | 11.90 | 104,326 | +0.10(+0.84%) |
Mar 14, 2007 | 11.79 | 11.92 | 11.63 | 11.80 | 45,334 | +0.03(+0.24%) |
Mar 13, 2007 | 11.97 | 11.94 | 11.76 | 11.77 | 72,789 | -0.20(-1.66%) |
Mar 12, 2007 | 11.91 | 12.00 | 11.90 | 11.97 | 78,139 | +0.06(+0.48%) |
Mar 09, 2007 | 11.95 | 11.97 | 11.90 | 11.91 | 45,194 | +0.01(+0.12%) |
Mar 08, 2007 | 11.85 | 11.93 | 11.85 | 11.90 | 119,532 | +0.06(+0.54%) |
Mar 07, 2007 | 11.84 | 11.88 | 11.80 | 11.83 | 103,904 | -0.03(-0.24%) |
Mar 06, 2007 | 11.82 | 11.88 | 11.75 | 11.86 | 164,726 | +0.18(+1.58%) |
Mar 05, 2007 | 11.78 | 11.81 | 11.68 | 11.68 | 300,167 | -0.16(-1.38%) |
Mar 02, 2007 | 11.94 | 11.98 | 11.84 | 11.84 | 166,556 | -0.15(-1.24%) |
Mar 01, 2007 | 11.83 | 12.03 | 11.69 | 11.99 | 192,321 | -0.02(-0.18%) |
Feb 28, 2007 | 11.97 | 12.06 | 11.94 | 12.01 | 191,758 | +0.05(+0.42%) |
Feb 27, 2007 | 12.25 | 12.25 | 11.78 | 11.96 | 273,558 | -0.36(-2.88%) |
Feb 26, 2007 | 12.33 | 12.38 | 12.27 | 12.32 | 189,787 | +0.01(+0.12%) |
Feb 23, 2007 | 12.30 | 12.32 | 12.27 | 12.30 | 185,563 | -0.01(-0.12%) |
Feb 22, 2007 | 12.34 | 12.34 | 12.28 | 12.32 | 213,017 | +0.00(+0.00%) |
Feb 21, 2007 | 12.34 | 12.34 | 12.30 | 12.32 | 168,246 | -0.04(-0.29%) |
Feb 20, 2007 | 12.28 | 12.37 | 12.24 | 12.35 | 221,887 | +0.04(+0.29%) |
Feb 16, 2007 | 12.27 | 12.32 | 12.24 | 12.32 | 143,185 | +0.04(+0.29%) |
Feb 15, 2007 | 12.27 | 12.30 | 12.25 | 12.28 | 225,125 | +0.02(+0.17%) |
Feb 14, 2007 | 12.22 | 12.30 | 12.22 | 12.26 | 129,280 | +0.04(+0.35%) |
Feb 13, 2007 | 12.14 | 12.22 | 12.14 | 12.22 | 107,832 | +0.11(+0.94%) |
Feb 12, 2007 | 12.19 | 12.19 | 12.10 | 12.10 | 159,657 | -0.04(-0.29%) |
Feb 09, 2007 | 12.22 | 12.24 | 12.10 | 12.14 | 97,990 | -0.04(-0.35%) |
Feb 08, 2007 | 12.15 | 12.21 | 12.15 | 12.18 | 87,009 | -0.01(-0.12%) |
Feb 07, 2007 | 12.15 | 12.23 | 12.14 | 12.20 | 324,102 | +0.02(+0.17%) |
Feb 06, 2007 | 12.12 | 12.19 | 12.12 | 12.17 | 94,611 | +0.06(+0.53%) |
Feb 05, 2007 | 12.13 | 12.14 | 12.07 | 12.11 | 71,522 | +0.00(+0.00%) |
Feb 02, 2007 | 12.09 | 12.12 | 12.09 | 12.11 | 175,848 | +0.04(+0.29%) |