Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 13.16 | 13.47 | 13.07 | 13.37 | 85,928 | +0.62(+4.87%) |
Apr 27, 2007 | 12.80 | 12.86 | 12.74 | 12.75 | 49,983 | -0.37(-2.84%) |
Apr 26, 2007 | 12.78 | 13.15 | 12.78 | 13.12 | 48,119 | +0.25(+1.92%) |
Apr 25, 2007 | 12.95 | 13.12 | 12.58 | 12.87 | 127,917 | +0.02(+0.12%) |
Apr 24, 2007 | 12.82 | 12.93 | 12.82 | 12.86 | 50,960 | -0.00(-0.02%) |
Apr 23, 2007 | 12.68 | 12.88 | 12.62 | 12.86 | 69,652 | +0.33(+2.60%) |
Apr 20, 2007 | 12.48 | 12.59 | 12.38 | 12.53 | 27,576 | +0.06(+0.45%) |
Apr 19, 2007 | 12.55 | 12.61 | 12.46 | 12.48 | 23,010 | -0.21(-1.63%) |
Apr 18, 2007 | 12.59 | 12.69 | 12.49 | 12.68 | 22,700 | +0.18(+1.48%) |
Apr 17, 2007 | 12.61 | 12.61 | 12.38 | 12.50 | 25,990 | -0.03(-0.28%) |
Apr 16, 2007 | 12.48 | 12.56 | 12.39 | 12.53 | 29,683 | +0.02(+0.13%) |
Apr 13, 2007 | 12.49 | 12.54 | 12.40 | 12.52 | 25,170 | +0.15(+1.19%) |
Apr 12, 2007 | 12.51 | 12.62 | 12.30 | 12.37 | 67,944 | -0.17(-1.35%) |
Apr 11, 2007 | 12.62 | 12.73 | 12.49 | 12.54 | 49,122 | +0.04(+0.35%) |
Apr 10, 2007 | 12.44 | 12.63 | 12.44 | 12.50 | 22,499 | -0.01(-0.05%) |
Apr 09, 2007 | 12.59 | 12.59 | 12.46 | 12.50 | 21,395 | -0.11(-0.89%) |
Apr 05, 2007 | 12.49 | 12.69 | 12.38 | 12.62 | 25,655 | +0.11(+0.85%) |
Apr 04, 2007 | 12.60 | 12.73 | 12.46 | 12.51 | 27,264 | -0.13(-1.02%) |
Apr 03, 2007 | 12.37 | 12.73 | 12.24 | 12.64 | 43,936 | +0.25(+2.00%) |
Apr 02, 2007 | 12.24 | 12.57 | 12.24 | 12.39 | 35,900 | +0.16(+1.28%) |
Mar 30, 2007 | 12.16 | 12.32 | 12.10 | 12.23 | 49,970 | +0.00(+0.00%) |
Mar 29, 2007 | 12.14 | 12.29 | 12.04 | 12.23 | 113,843 | +0.05(+0.39%) |
Mar 28, 2007 | 12.27 | 12.27 | 12.04 | 12.19 | 25,116 | -0.01(-0.08%) |
Mar 27, 2007 | 11.96 | 12.27 | 11.96 | 12.20 | 21,717 | +0.14(+1.17%) |
Mar 26, 2007 | 11.81 | 12.11 | 11.81 | 12.05 | 45,927 | +0.24(+2.04%) |
Mar 23, 2007 | 11.88 | 11.88 | 11.78 | 11.81 | 69,039 | -0.05(-0.42%) |
Mar 22, 2007 | 11.89 | 11.92 | 11.80 | 11.86 | 64,469 | -0.04(-0.37%) |
Mar 21, 2007 | 11.93 | 12.06 | 11.86 | 11.91 | 61,996 | -0.08(-0.68%) |
Mar 20, 2007 | 12.14 | 12.14 | 11.81 | 11.99 | 170,430 | -0.23(-1.90%) |
Mar 19, 2007 | 12.27 | 12.30 | 12.20 | 12.22 | 37,467 | -0.00(-0.03%) |
Mar 16, 2007 | 12.44 | 12.44 | 12.18 | 12.22 | 16,416 | -0.04(-0.36%) |
Mar 15, 2007 | 12.37 | 12.92 | 12.26 | 12.27 | 112,378 | +0.05(+0.38%) |
Mar 14, 2007 | 12.19 | 12.30 | 11.99 | 12.22 | 50,487 | -0.05(-0.43%) |
Mar 13, 2007 | 12.02 | 12.35 | 11.95 | 12.27 | 121,279 | +0.25(+2.11%) |
Mar 12, 2007 | 12.14 | 12.22 | 11.95 | 12.02 | 78,668 | -0.20(-1.64%) |
Mar 09, 2007 | 12.05 | 12.22 | 11.73 | 12.22 | 83,815 | +0.28(+2.36%) |
Mar 08, 2007 | 11.99 | 12.14 | 11.82 | 11.94 | 115,940 | +0.01(+0.08%) |
Mar 07, 2007 | 12.01 | 12.22 | 11.93 | 11.93 | 153,720 | +0.18(+1.57%) |
Mar 06, 2007 | 11.75 | 11.95 | 11.51 | 11.74 | 166,323 | +0.46(+4.11%) |
Mar 05, 2007 | 11.25 | 11.42 | 11.21 | 11.28 | 42,193 | -0.16(-1.37%) |
Mar 02, 2007 | 11.28 | 11.44 | 10.99 | 11.44 | 137,093 | +0.15(+1.36%) |
Mar 01, 2007 | 11.28 | 11.44 | 10.98 | 11.28 | 76,108 | -0.09(-0.80%) |
Feb 28, 2007 | 11.00 | 11.37 | 10.89 | 11.37 | 75,594 | +0.33(+2.98%) |
Feb 27, 2007 | 11.09 | 11.25 | 11.02 | 11.05 | 73,871 | -0.15(-1.37%) |
Feb 26, 2007 | 11.28 | 11.28 | 11.05 | 11.20 | 43,358 | +0.13(+1.19%) |
Feb 23, 2007 | 11.12 | 11.12 | 10.90 | 11.07 | 44,421 | -0.06(-0.51%) |
Feb 22, 2007 | 11.14 | 11.20 | 11.04 | 11.12 | 40,195 | +0.00(+0.00%) |
Feb 21, 2007 | 11.12 | 11.20 | 11.04 | 11.12 | 55,141 | +0.03(+0.23%) |
Feb 20, 2007 | 11.05 | 11.17 | 10.96 | 11.10 | 39,365 | +0.10(+0.91%) |
Feb 16, 2007 | 10.89 | 11.05 | 10.89 | 11.00 | 52,632 | +0.02(+0.17%) |
Feb 15, 2007 | 11.19 | 11.19 | 10.81 | 10.98 | 80,857 | +0.00(+0.00%) |
Feb 14, 2007 | 10.94 | 11.00 | 10.93 | 10.98 | 74,509 | +0.07(+0.66%) |
Feb 13, 2007 | 11.05 | 11.08 | 10.88 | 10.91 | 56,641 | -0.06(-0.54%) |
Feb 12, 2007 | 11.00 | 11.04 | 10.91 | 10.97 | 37,917 | +0.03(+0.29%) |
Feb 09, 2007 | 10.95 | 11.01 | 10.74 | 10.94 | 58,728 | -0.06(-0.57%) |
Feb 08, 2007 | 11.12 | 11.12 | 10.91 | 11.00 | 24,688 | -0.05(-0.45%) |
Feb 07, 2007 | 10.98 | 11.12 | 10.88 | 11.05 | 69,004 | +0.00(+0.00%) |
Feb 06, 2007 | 11.11 | 11.11 | 10.83 | 11.05 | 61,581 | -0.05(-0.45%) |
Feb 05, 2007 | 10.97 | 11.10 | 10.81 | 11.10 | 71,324 | +0.13(+1.20%) |
Feb 02, 2007 | 10.89 | 11.00 | 10.61 | 10.97 | 56,286 | +0.16(+1.45%) |