Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 13.54 | 13.76 | 13.06 | 13.63 | 120,489 | +0.08(+0.61%) |
Apr 27, 2007 | 13.09 | 13.55 | 12.93 | 13.55 | 94,044 | +0.49(+3.78%) |
Apr 26, 2007 | 12.82 | 13.17 | 12.69 | 13.06 | 114,206 | +0.32(+2.49%) |
Apr 25, 2007 | 12.38 | 12.80 | 12.27 | 12.74 | 115,858 | +0.40(+3.25%) |
Apr 24, 2007 | 12.14 | 12.75 | 11.96 | 12.34 | 438,067 | +0.88(+7.68%) |
Apr 23, 2007 | 11.08 | 11.60 | 11.08 | 11.46 | 103,651 | +0.38(+3.46%) |
Apr 20, 2007 | 10.44 | 11.22 | 10.44 | 11.08 | 143,536 | +0.51(+4.79%) |
Apr 19, 2007 | 10.41 | 10.58 | 10.41 | 10.57 | 50,678 | +0.03(+0.30%) |
Apr 18, 2007 | 10.41 | 10.54 | 10.35 | 10.54 | 45,356 | +0.14(+1.33%) |
Apr 17, 2007 | 10.35 | 10.41 | 10.29 | 10.40 | 42,639 | +0.06(+0.56%) |
Apr 16, 2007 | 10.38 | 10.38 | 10.33 | 10.34 | 22,875 | +0.06(+0.57%) |
Apr 13, 2007 | 10.13 | 10.38 | 10.13 | 10.28 | 89,704 | +0.20(+2.01%) |
Apr 12, 2007 | 9.612 | 10.12 | 9.612 | 10.08 | 22,929 | +0.15(+1.52%) |
Apr 11, 2007 | 9.860 | 9.929 | 9.860 | 9.929 | 2,665 | +0.00(+0.00%) |
Apr 10, 2007 | 10.06 | 10.07 | 9.499 | 9.929 | 20,423 | -0.15(-1.47%) |
Apr 09, 2007 | 10.02 | 10.15 | 10.02 | 10.08 | 44,821 | -0.00(-0.02%) |
Apr 05, 2007 | 9.959 | 10.19 | 9.959 | 10.08 | 23,424 | +0.12(+1.24%) |
Apr 04, 2007 | 9.727 | 9.961 | 9.725 | 9.956 | 38,575 | +0.26(+2.67%) |
Apr 03, 2007 | 9.731 | 9.731 | 9.635 | 9.698 | 29,686 | +0.02(+0.19%) |
Apr 02, 2007 | 9.614 | 9.729 | 9.612 | 9.680 | 29,888 | +0.07(+0.70%) |
Mar 30, 2007 | 9.587 | 9.635 | 9.572 | 9.612 | 30,463 | +0.16(+1.69%) |
Mar 29, 2007 | 9.409 | 9.511 | 9.409 | 9.452 | 31,371 | -0.00(-0.02%) |
Mar 28, 2007 | 9.236 | 9.454 | 9.117 | 9.454 | 6,430 | +0.04(+0.45%) |
Mar 27, 2007 | 9.454 | 9.454 | 9.364 | 9.412 | 6,243 | -0.04(-0.45%) |
Mar 26, 2007 | 9.542 | 9.605 | 9.369 | 9.454 | 63,934 | +0.05(+0.53%) |
Mar 23, 2007 | 9.450 | 9.452 | 9.389 | 9.405 | 15,690 | +0.06(+0.67%) |
Mar 22, 2007 | 9.301 | 9.454 | 9.301 | 9.342 | 45,667 | +0.04(+0.44%) |
Mar 21, 2007 | 9.189 | 9.362 | 9.189 | 9.301 | 12,949 | +0.02(+0.17%) |
Mar 20, 2007 | 9.371 | 9.569 | 9.286 | 9.286 | 7,196 | +0.00(+0.00%) |
Mar 19, 2007 | 9.101 | 9.286 | 9.088 | 9.286 | 24,612 | +0.12(+1.30%) |
Mar 16, 2007 | 9.130 | 9.346 | 9.130 | 9.166 | 8,884 | -0.05(-0.56%) |
Mar 15, 2007 | 9.173 | 9.319 | 9.173 | 9.218 | 6,481 | -0.01(-0.07%) |
Mar 14, 2007 | 9.286 | 9.376 | 9.146 | 9.225 | 20,510 | -0.19(-2.03%) |
Mar 13, 2007 | 9.454 | 9.468 | 9.387 | 9.416 | 37,657 | -0.04(-0.40%) |
Mar 12, 2007 | 9.497 | 9.504 | 9.391 | 9.454 | 14,088 | +0.11(+1.20%) |
Mar 09, 2007 | 9.342 | 9.472 | 9.342 | 9.342 | 30,614 | +0.00(+0.00%) |
Mar 08, 2007 | 9.036 | 9.342 | 9.036 | 9.342 | 16,263 | +0.30(+3.36%) |
Mar 07, 2007 | 9.004 | 9.063 | 8.946 | 9.038 | 32,609 | +0.18(+1.98%) |
Mar 06, 2007 | 8.869 | 8.943 | 8.779 | 8.862 | 35,594 | +0.06(+0.66%) |
Mar 05, 2007 | 9.004 | 9.004 | 8.732 | 8.804 | 34,168 | -0.11(-1.24%) |
Mar 02, 2007 | 9.576 | 9.576 | 8.853 | 8.914 | 63,141 | -0.78(-8.01%) |
Mar 01, 2007 | 9.734 | 9.900 | 9.574 | 9.691 | 11,705 | -0.07(-0.68%) |
Feb 28, 2007 | 9.736 | 9.797 | 9.655 | 9.757 | 26,738 | +0.06(+0.59%) |
Feb 27, 2007 | 9.970 | 9.970 | 9.635 | 9.700 | 56,695 | -0.59(-5.75%) |
Feb 26, 2007 | 10.36 | 10.36 | 10.19 | 10.29 | 33,108 | -0.02(-0.16%) |
Feb 23, 2007 | 10.53 | 10.53 | 10.27 | 10.31 | 66,253 | -0.16(-1.52%) |
Feb 22, 2007 | 10.11 | 10.58 | 10.10 | 10.47 | 94,913 | +0.36(+3.56%) |
Feb 21, 2007 | 10.29 | 10.34 | 10.08 | 10.11 | 54,994 | -0.20(-1.99%) |
Feb 20, 2007 | 9.657 | 10.47 | 9.657 | 10.31 | 53,976 | +0.68(+7.01%) |
Feb 16, 2007 | 9.569 | 9.646 | 9.567 | 9.637 | 3,269 | -0.02(-0.16%) |
Feb 15, 2007 | 9.567 | 9.652 | 9.544 | 9.652 | 14,162 | +0.07(+0.74%) |
Feb 14, 2007 | 9.590 | 9.738 | 9.577 | 9.581 | 15,277 | -0.13(-1.30%) |
Feb 13, 2007 | 9.745 | 9.761 | 9.619 | 9.707 | 15,681 | -0.02(-0.16%) |
Feb 12, 2007 | 9.529 | 9.722 | 9.529 | 9.722 | 24,819 | +0.01(+0.09%) |
Feb 09, 2007 | 9.583 | 9.722 | 9.565 | 9.713 | 18,104 | -0.03(-0.30%) |
Feb 08, 2007 | 9.592 | 9.743 | 9.592 | 9.743 | 24,370 | +0.04(+0.44%) |
Feb 07, 2007 | 9.680 | 9.740 | 9.581 | 9.700 | 46,062 | -0.05(-0.55%) |
Feb 06, 2007 | 9.621 | 9.792 | 9.621 | 9.754 | 31,622 | +0.04(+0.44%) |
Feb 05, 2007 | 9.722 | 9.916 | 9.680 | 9.711 | 82,752 | -0.01(-0.12%) |
Feb 02, 2007 | 9.252 | 9.727 | 9.252 | 9.722 | 48,172 | +0.32(+3.37%) |