Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 13.52 | 13.52 | 12.98 | 13.03 | 153,700 | -0.53(-3.93%) |
Apr 27, 2007 | 13.30 | 13.94 | 13.30 | 13.57 | 169,844 | +0.29(+2.21%) |
Apr 26, 2007 | 13.47 | 13.61 | 13.16 | 13.27 | 178,861 | -0.38(-2.76%) |
Apr 25, 2007 | 12.95 | 14.20 | 12.95 | 13.65 | 361,812 | +0.77(+5.98%) |
Apr 24, 2007 | 13.17 | 13.17 | 12.68 | 12.88 | 42,260 | -0.14(-1.06%) |
Apr 23, 2007 | 12.80 | 13.43 | 12.70 | 13.02 | 107,468 | +0.22(+1.69%) |
Apr 20, 2007 | 12.38 | 13.29 | 12.38 | 12.80 | 297,742 | +0.56(+4.60%) |
Apr 19, 2007 | 12.07 | 12.52 | 12.06 | 12.24 | 77,149 | -0.25(-1.98%) |
Apr 18, 2007 | 12.39 | 12.49 | 12.31 | 12.49 | 64,665 | +0.05(+0.44%) |
Apr 17, 2007 | 12.68 | 12.76 | 12.33 | 12.43 | 96,446 | -0.19(-1.53%) |
Apr 16, 2007 | 12.22 | 12.71 | 12.19 | 12.62 | 291,472 | +0.73(+6.17%) |
Apr 13, 2007 | 11.60 | 12.05 | 11.22 | 11.89 | 237,639 | +0.38(+3.29%) |
Apr 12, 2007 | 11.08 | 11.66 | 11.08 | 11.51 | 81,144 | +0.53(+4.82%) |
Apr 11, 2007 | 11.05 | 11.09 | 10.82 | 10.98 | 74,379 | -0.10(-0.91%) |
Apr 10, 2007 | 11.20 | 11.24 | 11.05 | 11.08 | 36,689 | -0.17(-1.47%) |
Apr 09, 2007 | 11.35 | 11.35 | 11.08 | 11.25 | 58,437 | +0.01(+0.08%) |
Apr 05, 2007 | 11.28 | 11.37 | 11.18 | 11.24 | 30,476 | -0.12(-1.09%) |
Apr 04, 2007 | 11.35 | 11.36 | 11.28 | 11.36 | 34,262 | -0.02(-0.20%) |
Apr 03, 2007 | 11.13 | 11.38 | 11.07 | 11.38 | 52,928 | +0.26(+2.31%) |
Apr 02, 2007 | 11.47 | 11.50 | 10.82 | 11.13 | 60,431 | -0.36(-3.12%) |
Mar 30, 2007 | 11.70 | 11.70 | 11.24 | 11.49 | 37,198 | -0.06(-0.56%) |
Mar 29, 2007 | 11.57 | 11.83 | 11.38 | 11.55 | 78,584 | +0.07(+0.64%) |
Mar 28, 2007 | 11.74 | 11.74 | 11.32 | 11.48 | 84,424 | -0.19(-1.65%) |
Mar 27, 2007 | 11.61 | 11.74 | 11.58 | 11.67 | 75,294 | +0.12(+1.03%) |
Mar 26, 2007 | 11.49 | 11.56 | 11.33 | 11.55 | 62,300 | +0.14(+1.21%) |
Mar 23, 2007 | 11.30 | 11.49 | 11.20 | 11.41 | 58,932 | +0.07(+0.65%) |
Mar 22, 2007 | 11.47 | 11.59 | 11.24 | 11.34 | 79,679 | +0.06(+0.57%) |
Mar 21, 2007 | 10.93 | 11.28 | 10.93 | 11.27 | 150,144 | +0.57(+5.31%) |
Mar 20, 2007 | 10.54 | 10.73 | 10.42 | 10.71 | 50,762 | +0.06(+0.57%) |
Mar 19, 2007 | 10.71 | 10.78 | 10.55 | 10.65 | 80,798 | -0.07(-0.65%) |
Mar 16, 2007 | 10.50 | 10.72 | 10.42 | 10.71 | 59,106 | +0.21(+2.01%) |
Mar 15, 2007 | 10.79 | 10.82 | 10.41 | 10.50 | 103,960 | -0.39(-3.54%) |
Mar 14, 2007 | 10.81 | 10.94 | 10.56 | 10.89 | 114,874 | -0.10(-0.92%) |
Mar 13, 2007 | 11.22 | 11.16 | 10.89 | 10.99 | 183,488 | -0.23(-2.04%) |
Mar 12, 2007 | 11.03 | 11.28 | 10.86 | 11.22 | 233,308 | +0.53(+4.98%) |
Mar 09, 2007 | 11.41 | 11.41 | 10.42 | 10.69 | 493,844 | -0.48(-4.27%) |
Mar 08, 2007 | 11.42 | 11.55 | 11.08 | 11.16 | 215,935 | +0.04(+0.33%) |
Mar 07, 2007 | 11.50 | 11.51 | 10.87 | 11.13 | 234,432 | -0.41(-3.58%) |
Mar 06, 2007 | 11.30 | 11.55 | 11.21 | 11.54 | 210,601 | +0.70(+6.43%) |
Mar 05, 2007 | 10.94 | 11.33 | 10.36 | 10.84 | 352,100 | -0.28(-2.56%) |
Mar 02, 2007 | 11.48 | 12.05 | 11.03 | 11.13 | 348,781 | -0.56(-4.79%) |
Mar 01, 2007 | 11.94 | 12.75 | 11.28 | 11.69 | 468,394 | -0.76(-6.12%) |
Feb 28, 2007 | 12.43 | 12.71 | 12.07 | 12.45 | 435,209 | +0.42(+3.51%) |
Feb 27, 2007 | 13.52 | 13.65 | 11.20 | 12.03 | 808,956 | -1.90(-13.64%) |
Feb 26, 2007 | 13.66 | 14.34 | 13.54 | 13.93 | 886,755 | +0.96(+7.44%) |
Feb 23, 2007 | 13.05 | 13.05 | 12.66 | 12.96 | 123,946 | +0.21(+1.65%) |
Feb 22, 2007 | 12.93 | 13.16 | 12.66 | 12.75 | 104,989 | -0.17(-1.28%) |
Feb 21, 2007 | 13.30 | 13.30 | 12.81 | 12.92 | 145,327 | -0.30(-2.29%) |
Feb 20, 2007 | 13.16 | 13.35 | 12.75 | 13.22 | 276,626 | +0.18(+1.41%) |
Feb 16, 2007 | 12.75 | 13.43 | 12.65 | 13.04 | 431,157 | +0.31(+2.45%) |
Feb 15, 2007 | 12.83 | 12.83 | 12.66 | 12.72 | 105,335 | -0.14(-1.07%) |
Feb 14, 2007 | 12.82 | 13.06 | 12.48 | 12.86 | 219,348 | +0.10(+0.79%) |
Feb 13, 2007 | 12.62 | 12.98 | 12.38 | 12.76 | 234,438 | +0.14(+1.09%) |
Feb 12, 2007 | 12.37 | 13.19 | 12.20 | 12.62 | 386,056 | +0.19(+1.55%) |
Feb 09, 2007 | 12.32 | 12.83 | 12.22 | 12.43 | 195,151 | +0.19(+1.57%) |
Feb 08, 2007 | 12.49 | 12.61 | 12.21 | 12.24 | 168,774 | -0.24(-1.91%) |
Feb 07, 2007 | 12.62 | 12.64 | 12.38 | 12.48 | 296,413 | -0.33(-2.58%) |
Feb 06, 2007 | 12.11 | 13.20 | 12.09 | 12.81 | 622,767 | +0.72(+6.00%) |
Feb 05, 2007 | 12.13 | 12.22 | 11.88 | 12.08 | 97,760 | +0.12(+1.00%) |
Feb 02, 2007 | 12.16 | 12.28 | 11.94 | 11.96 | 151,701 | -0.17(-1.36%) |