Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 11.23 | 11.23 | 10.25 | 10.42 | 352,916 | -0.82(-7.30%) |
Apr 27, 2007 | 11.37 | 11.44 | 11.16 | 11.24 | 157,255 | -0.13(-1.14%) |
Apr 26, 2007 | 11.17 | 11.70 | 11.01 | 11.37 | 249,915 | +0.16(+1.45%) |
Apr 25, 2007 | 11.80 | 11.86 | 11.09 | 11.21 | 432,799 | -0.49(-4.17%) |
Apr 24, 2007 | 11.79 | 12.01 | 11.58 | 11.70 | 228,069 | -0.10(-0.83%) |
Apr 23, 2007 | 11.78 | 12.21 | 11.73 | 11.79 | 134,571 | +0.10(+0.83%) |
Apr 20, 2007 | 12.01 | 12.10 | 11.66 | 11.70 | 137,937 | -0.17(-1.44%) |
Apr 19, 2007 | 11.83 | 12.12 | 11.58 | 11.87 | 135,826 | -0.13(-1.08%) |
Apr 18, 2007 | 12.22 | 12.35 | 12.00 | 12.00 | 174,483 | -0.26(-2.12%) |
Apr 17, 2007 | 12.21 | 12.54 | 12.15 | 12.26 | 240,768 | +0.11(+0.94%) |
Apr 16, 2007 | 11.67 | 12.28 | 11.67 | 12.14 | 142,464 | +0.44(+3.75%) |
Apr 13, 2007 | 11.59 | 11.76 | 11.30 | 11.71 | 123,421 | +0.17(+1.48%) |
Apr 12, 2007 | 11.41 | 11.69 | 11.37 | 11.53 | 305,311 | +0.05(+0.42%) |
Apr 11, 2007 | 11.76 | 11.76 | 11.35 | 11.49 | 172,684 | -0.22(-1.87%) |
Apr 10, 2007 | 11.50 | 11.83 | 11.38 | 11.71 | 203,009 | +0.20(+1.77%) |
Apr 09, 2007 | 11.96 | 12.06 | 11.41 | 11.50 | 143,271 | -0.45(-3.80%) |
Apr 05, 2007 | 11.64 | 12.02 | 11.64 | 11.96 | 143,435 | +0.30(+2.58%) |
Apr 04, 2007 | 12.06 | 12.06 | 11.52 | 11.66 | 177,768 | -0.28(-2.31%) |
Apr 03, 2007 | 11.18 | 12.05 | 11.18 | 11.93 | 403,442 | +0.71(+6.30%) |
Apr 02, 2007 | 11.59 | 11.70 | 11.17 | 11.23 | 398,224 | -0.39(-3.36%) |
Mar 30, 2007 | 11.65 | 11.65 | 10.66 | 11.62 | 552,414 | +0.03(+0.28%) |
Mar 29, 2007 | 11.74 | 11.92 | 11.10 | 11.58 | 183,485 | -0.15(-1.25%) |
Mar 28, 2007 | 11.57 | 11.91 | 11.45 | 11.73 | 102,809 | +0.15(+1.33%) |
Mar 27, 2007 | 11.81 | 11.89 | 11.57 | 11.58 | 158,256 | -0.32(-2.66%) |
Mar 26, 2007 | 12.06 | 12.18 | 11.88 | 11.89 | 185,189 | -0.22(-1.81%) |
Mar 23, 2007 | 11.75 | 12.18 | 11.75 | 12.11 | 271,331 | +0.28(+2.33%) |
Mar 22, 2007 | 12.25 | 12.31 | 11.50 | 11.84 | 274,687 | -0.34(-2.80%) |
Mar 21, 2007 | 12.15 | 12.36 | 12.03 | 12.18 | 218,626 | +0.08(+0.67%) |
Mar 20, 2007 | 12.28 | 12.39 | 12.03 | 12.10 | 326,902 | -0.14(-1.13%) |
Mar 19, 2007 | 12.19 | 12.55 | 12.14 | 12.23 | 170,035 | +0.18(+1.48%) |
Mar 16, 2007 | 11.81 | 12.27 | 11.78 | 12.05 | 259,191 | +0.32(+2.77%) |
Mar 15, 2007 | 11.60 | 12.02 | 11.49 | 11.73 | 352,185 | +0.01(+0.07%) |
Mar 14, 2007 | 11.59 | 11.89 | 11.39 | 11.72 | 556,436 | -0.44(-3.61%) |
Mar 13, 2007 | 12.16 | 12.56 | 11.97 | 12.16 | 190,516 | +0.00(+0.00%) |
Mar 12, 2007 | 12.06 | 12.48 | 11.81 | 12.16 | 431,826 | -0.01(-0.07%) |
Mar 09, 2007 | 11.95 | 12.46 | 11.87 | 12.17 | 300,409 | +0.19(+1.63%) |
Mar 08, 2007 | 12.07 | 12.36 | 11.79 | 11.97 | 298,052 | -0.05(-0.41%) |
Mar 07, 2007 | 12.18 | 12.44 | 11.93 | 12.02 | 319,692 | -0.27(-2.18%) |
Mar 06, 2007 | 11.91 | 12.52 | 11.91 | 12.29 | 439,650 | +0.41(+3.49%) |
Mar 05, 2007 | 12.27 | 12.44 | 11.57 | 11.88 | 608,514 | -0.82(-6.46%) |
Mar 02, 2007 | 13.25 | 13.38 | 12.64 | 12.70 | 231,774 | -0.80(-5.96%) |
Mar 01, 2007 | 12.99 | 13.59 | 12.81 | 13.50 | 217,713 | +0.11(+0.85%) |
Feb 28, 2007 | 13.01 | 13.59 | 12.79 | 13.39 | 380,069 | +0.32(+2.42%) |
Feb 27, 2007 | 14.28 | 14.28 | 12.85 | 13.07 | 488,590 | -1.46(-10.06%) |
Feb 26, 2007 | 14.82 | 15.03 | 14.35 | 14.53 | 247,128 | -0.32(-2.19%) |
Feb 23, 2007 | 15.00 | 15.15 | 14.72 | 14.86 | 226,981 | -0.22(-1.45%) |
Feb 22, 2007 | 14.61 | 15.08 | 14.61 | 15.08 | 318,772 | +0.43(+2.94%) |
Feb 21, 2007 | 14.45 | 14.70 | 14.26 | 14.65 | 316,506 | +0.24(+1.69%) |
Feb 20, 2007 | 14.14 | 14.56 | 13.87 | 14.40 | 381,093 | +0.15(+1.08%) |
Feb 16, 2007 | 14.22 | 14.46 | 14.13 | 14.25 | 145,338 | -0.06(-0.40%) |
Feb 15, 2007 | 14.05 | 14.41 | 14.05 | 14.30 | 165,187 | +0.13(+0.92%) |
Feb 14, 2007 | 13.79 | 14.50 | 13.72 | 14.17 | 289,060 | +0.32(+2.35%) |
Feb 13, 2007 | 14.00 | 14.09 | 13.73 | 13.85 | 390,486 | -0.12(-0.87%) |
Feb 12, 2007 | 14.94 | 14.94 | 13.91 | 13.97 | 555,461 | -0.63(-4.34%) |
Feb 09, 2007 | 15.12 | 15.25 | 14.49 | 14.61 | 385,094 | -0.61(-4.00%) |
Feb 08, 2007 | 14.71 | 15.27 | 14.58 | 15.21 | 436,841 | +0.43(+2.91%) |
Feb 07, 2007 | 14.52 | 15.26 | 14.48 | 14.78 | 520,201 | +0.18(+1.22%) |
Feb 06, 2007 | 14.17 | 14.72 | 14.15 | 14.61 | 741,712 | +0.31(+2.16%) |
Feb 05, 2007 | 13.57 | 14.46 | 13.57 | 14.30 | 782,543 | +0.60(+4.39%) |
Feb 02, 2007 | 13.27 | 13.80 | 13.20 | 13.70 | 487,004 | +0.18(+1.32%) |