Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 16.24 | 16.24 | 16.11 | 16.13 | 3,300 | -0.18(-1.10%) |
Apr 27, 2007 | 16.25 | 16.32 | 16.24 | 16.31 | 2,400 | -0.11(-0.69%) |
Apr 26, 2007 | 16.00 | 16.56 | 16.00 | 16.42 | 2,500 | +0.45(+2.84%) |
Apr 25, 2007 | 15.00 | 15.97 | 15.00 | 15.97 | 10,000 | +1.07(+7.18%) |
Apr 24, 2007 | 14.70 | 14.93 | 14.70 | 14.90 | 3,200 | +0.24(+1.64%) |
Apr 23, 2007 | 14.50 | 14.66 | 14.50 | 14.66 | 2,800 | +0.20(+1.38%) |
Apr 20, 2007 | 14.37 | 14.46 | 14.34 | 14.46 | 1,800 | +0.13(+0.91%) |
Apr 19, 2007 | 14.04 | 14.49 | 14.04 | 14.33 | 40,900 | +0.29(+2.07%) |
Apr 18, 2007 | 13.90 | 14.25 | 13.90 | 14.04 | 8,300 | +0.34(+2.48%) |
Apr 17, 2007 | 13.67 | 13.72 | 13.66 | 13.70 | 600 | +0.10(+0.74%) |
Apr 16, 2007 | 13.75 | 13.99 | 13.60 | 13.60 | 39,300 | +0.00(+0.00%) |
Apr 13, 2007 | 13.60 | 13.60 | 13.60 | 13.60 | 900 | +0.10(+0.74%) |
Apr 12, 2007 | 13.50 | 13.50 | 13.50 | 13.50 | 0 | +0.00(+0.00%) |
Apr 11, 2007 | 13.74 | 13.74 | 13.50 | 13.50 | 200 | +0.00(+0.00%) |
Apr 10, 2007 | 13.45 | 13.50 | 13.45 | 13.50 | 2,700 | +0.21(+1.58%) |
Apr 09, 2007 | 13.26 | 13.29 | 13.25 | 13.29 | 1,100 | -0.13(-0.97%) |
Apr 05, 2007 | 13.35 | 13.42 | 13.35 | 13.42 | 900 | +0.03(+0.22%) |
Apr 04, 2007 | 13.30 | 13.39 | 13.30 | 13.39 | 1,000 | +0.24(+1.83%) |
Apr 03, 2007 | 13.10 | 13.15 | 13.10 | 13.15 | 600 | +0.18(+1.39%) |
Apr 02, 2007 | 12.97 | 12.97 | 12.97 | 12.97 | 100 | +0.19(+1.49%) |
Mar 30, 2007 | 12.80 | 12.80 | 12.77 | 12.78 | 1,800 | +0.16(+1.27%) |
Mar 29, 2007 | 12.70 | 12.70 | 12.60 | 12.62 | 800 | -0.02(-0.16%) |
Mar 28, 2007 | 12.60 | 12.64 | 12.60 | 12.64 | 500 | -0.01(-0.08%) |
Mar 27, 2007 | 12.62 | 12.65 | 12.62 | 12.65 | 4,700 | +0.16(+1.28%) |
Mar 26, 2007 | 12.51 | 12.51 | 12.48 | 12.49 | 1,200 | -0.26(-2.04%) |
Mar 23, 2007 | 12.75 | 12.75 | 12.75 | 12.75 | 100 | -0.02(-0.16%) |
Mar 22, 2007 | 12.76 | 12.77 | 12.76 | 12.77 | 700 | +0.02(+0.16%) |
Mar 21, 2007 | 13.02 | 13.02 | 12.75 | 12.75 | 2,700 | -0.27(-2.07%) |
Mar 20, 2007 | 13.38 | 13.38 | 13.02 | 13.02 | 400 | -0.38(-2.84%) |
Mar 19, 2007 | 13.40 | 13.40 | 13.40 | 13.40 | 0 | +0.00(+0.00%) |
Mar 16, 2007 | 13.55 | 13.55 | 13.34 | 13.40 | 1,200 | -0.15(-1.11%) |
Mar 15, 2007 | 13.55 | 13.55 | 13.55 | 13.55 | 200 | -0.05(-0.37%) |
Mar 14, 2007 | 13.62 | 13.63 | 13.60 | 13.60 | 400 | -0.02(-0.15%) |
Mar 13, 2007 | 13.66 | 13.65 | 13.60 | 13.62 | 1,300 | -0.04(-0.29%) |
Mar 12, 2007 | 13.65 | 13.66 | 13.65 | 13.66 | 1,800 | +0.00(+0.00%) |
Mar 09, 2007 | 13.75 | 13.75 | 13.66 | 13.66 | 1,000 | -0.09(-0.65%) |
Mar 08, 2007 | 13.75 | 13.75 | 13.75 | 13.75 | 2,500 | +0.00(+0.00%) |
Mar 07, 2007 | 13.75 | 13.75 | 13.75 | 13.75 | 1,700 | +0.00(+0.00%) |
Mar 06, 2007 | 13.75 | 13.75 | 13.75 | 13.75 | 600 | +0.00(+0.00%) |
Mar 05, 2007 | 13.75 | 13.75 | 13.75 | 13.75 | 400 | +0.00(+0.00%) |
Mar 02, 2007 | 13.75 | 13.75 | 13.75 | 13.75 | 100 | +0.03(+0.22%) |
Mar 01, 2007 | 13.72 | 13.72 | 13.72 | 13.72 | 500 | -0.10(-0.72%) |
Feb 28, 2007 | 13.82 | 13.82 | 13.82 | 13.82 | 3,300 | -0.00(-0.01%) |
Feb 27, 2007 | 13.80 | 13.82 | 13.80 | 13.82 | 1,400 | -0.09(-0.64%) |
Feb 26, 2007 | 13.82 | 13.91 | 13.82 | 13.91 | 800 | +0.09(+0.65%) |
Feb 23, 2007 | 13.82 | 13.82 | 13.82 | 13.82 | 300 | +0.00(+0.00%) |
Feb 22, 2007 | 13.82 | 13.82 | 13.82 | 13.82 | 0 | +0.00(+0.00%) |
Feb 21, 2007 | 13.82 | 13.82 | 13.82 | 13.82 | 100 | +0.02(+0.14%) |
Feb 20, 2007 | 13.73 | 13.80 | 13.73 | 13.80 | 900 | +0.27(+2.00%) |
Feb 16, 2007 | 13.28 | 13.68 | 13.28 | 13.53 | 1,400 | +0.26(+1.96%) |
Feb 15, 2007 | 13.27 | 13.27 | 13.27 | 13.27 | 600 | +0.01(+0.08%) |
Feb 14, 2007 | 12.82 | 13.98 | 12.81 | 13.26 | 1,800 | +0.46(+3.59%) |
Feb 13, 2007 | 12.74 | 12.80 | 12.74 | 12.80 | 700 | +0.05(+0.39%) |
Feb 12, 2007 | 12.00 | 12.86 | 12.00 | 12.75 | 7,700 | +0.75(+6.25%) |
Feb 09, 2007 | 11.99 | 12.00 | 11.99 | 12.00 | 300 | +0.04(+0.33%) |
Feb 08, 2007 | 11.96 | 11.96 | 11.95 | 11.96 | 400 | +0.01(+0.08%) |
Feb 07, 2007 | 11.93 | 11.95 | 11.93 | 11.95 | 600 | -0.03(-0.25%) |
Feb 06, 2007 | 11.93 | 11.98 | 11.93 | 11.98 | 700 | +0.06(+0.50%) |
Feb 05, 2007 | 11.85 | 12.07 | 11.50 | 11.92 | 3,400 | +0.07(+0.59%) |
Feb 02, 2007 | 12.15 | 12.20 | 11.75 | 11.85 | 2,900 | -0.30(-2.47%) |