Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 12.32 | 12.32 | 12.13 | 12.20 | 4,192 | -0.19(-1.56%) |
Apr 27, 2007 | 12.37 | 12.42 | 12.32 | 12.39 | 3,743 | +0.10(+0.82%) |
Apr 26, 2007 | 12.30 | 12.41 | 12.25 | 12.29 | 5,090 | -0.03(-0.27%) |
Apr 25, 2007 | 12.16 | 12.57 | 12.16 | 12.32 | 13,176 | +0.16(+1.32%) |
Apr 24, 2007 | 12.09 | 12.58 | 12.01 | 12.16 | 30,994 | +0.05(+0.39%) |
Apr 23, 2007 | 11.92 | 12.55 | 11.92 | 12.11 | 52,556 | +0.09(+0.78%) |
Apr 20, 2007 | 12.17 | 12.24 | 11.99 | 12.02 | 10,032 | -0.24(-1.96%) |
Apr 19, 2007 | 12.28 | 12.29 | 12.17 | 12.26 | 8,684 | -0.01(-0.05%) |
Apr 18, 2007 | 12.22 | 12.27 | 12.15 | 12.27 | 6,288 | +0.03(+0.27%) |
Apr 17, 2007 | 12.11 | 12.29 | 12.01 | 12.24 | 34,738 | +0.16(+1.33%) |
Apr 16, 2007 | 11.82 | 12.08 | 11.82 | 12.07 | 16,021 | +0.25(+2.15%) |
Apr 13, 2007 | 12.05 | 12.06 | 11.76 | 11.82 | 33,390 | -0.19(-1.56%) |
Apr 12, 2007 | 11.83 | 12.11 | 11.83 | 12.01 | 17,069 | +0.17(+1.47%) |
Apr 11, 2007 | 12.01 | 12.02 | 11.80 | 11.83 | 15,422 | -0.28(-2.32%) |
Apr 10, 2007 | 12.11 | 12.11 | 12.11 | 12.11 | 0 | +0.00(+0.00%) |
Apr 09, 2007 | 12.05 | 12.12 | 12.05 | 12.11 | 2,695 | -0.01(-0.05%) |
Apr 05, 2007 | 12.15 | 12.15 | 12.06 | 12.12 | 9,283 | -0.05(-0.44%) |
Apr 04, 2007 | 11.95 | 12.29 | 11.95 | 12.18 | 21,411 | +0.24(+2.02%) |
Apr 03, 2007 | 12.07 | 12.08 | 11.89 | 11.93 | 16,770 | -0.16(-1.33%) |
Apr 02, 2007 | 11.17 | 12.18 | 11.17 | 12.09 | 32,941 | +0.94(+8.44%) |
Mar 30, 2007 | 10.69 | 11.35 | 10.69 | 11.15 | 41,775 | +0.55(+5.16%) |
Mar 29, 2007 | 10.77 | 10.77 | 10.58 | 10.61 | 6,438 | -0.27(-2.46%) |
Mar 28, 2007 | 10.88 | 11.19 | 10.87 | 10.87 | 10,331 | +0.01(+0.12%) |
Mar 27, 2007 | 10.83 | 11.14 | 10.83 | 10.86 | 14,074 | +0.04(+0.37%) |
Mar 26, 2007 | 10.99 | 10.99 | 10.69 | 10.82 | 13,026 | -0.26(-2.35%) |
Mar 23, 2007 | 11.09 | 11.35 | 11.08 | 11.08 | 12,577 | -0.05(-0.42%) |
Mar 22, 2007 | 10.79 | 11.29 | 10.79 | 11.13 | 15,272 | +0.33(+3.03%) |
Mar 21, 2007 | 11.45 | 11.45 | 10.55 | 10.80 | 53,904 | -0.75(-6.53%) |
Mar 20, 2007 | 11.78 | 11.79 | 11.55 | 11.55 | 2,246 | -0.23(-1.93%) |
Mar 19, 2007 | 12.05 | 12.05 | 11.72 | 11.78 | 7,336 | -0.17(-1.40%) |
Mar 16, 2007 | 12.18 | 12.18 | 11.78 | 11.95 | 8,834 | -0.16(-1.32%) |
Mar 15, 2007 | 11.95 | 12.11 | 11.95 | 12.11 | 15,572 | +0.10(+0.83%) |
Mar 14, 2007 | 12.02 | 12.02 | 11.82 | 12.01 | 2,695 | -0.01(-0.06%) |
Mar 13, 2007 | 11.88 | 12.18 | 11.93 | 12.01 | 21,262 | +0.13(+1.12%) |
Mar 12, 2007 | 12.01 | 12.17 | 11.88 | 11.88 | 18,566 | -0.13(-1.11%) |
Mar 09, 2007 | 11.96 | 12.02 | 11.95 | 12.01 | 3,893 | +0.06(+0.50%) |
Mar 08, 2007 | 11.91 | 11.95 | 11.91 | 11.95 | 598 | +0.11(+0.90%) |
Mar 07, 2007 | 11.89 | 12.01 | 11.85 | 11.85 | 4,641 | -0.03(-0.28%) |
Mar 06, 2007 | 11.82 | 12.18 | 11.82 | 11.88 | 37,283 | +0.10(+0.85%) |
Mar 05, 2007 | 11.72 | 11.78 | 11.68 | 11.78 | 3,893 | +0.06(+0.51%) |
Mar 02, 2007 | 11.70 | 11.77 | 11.70 | 11.72 | 5,989 | +0.07(+0.63%) |
Mar 01, 2007 | 11.76 | 11.77 | 11.65 | 11.65 | 1,946 | -0.18(-1.52%) |
Feb 28, 2007 | 11.79 | 12.23 | 11.73 | 11.83 | 25,454 | +0.03(+0.28%) |
Feb 27, 2007 | 12.13 | 12.13 | 11.79 | 11.79 | 15,572 | -0.27(-2.21%) |
Feb 26, 2007 | 11.15 | 12.06 | 11.09 | 12.06 | 83,401 | +0.89(+8.01%) |
Feb 23, 2007 | 11.23 | 11.30 | 11.17 | 11.17 | 3,743 | -0.13(-1.18%) |
Feb 22, 2007 | 11.24 | 11.30 | 11.24 | 11.30 | 3,294 | +0.05(+0.42%) |
Feb 21, 2007 | 11.16 | 11.27 | 11.15 | 11.25 | 12,877 | +0.13(+1.14%) |
Feb 20, 2007 | 10.94 | 11.33 | 10.94 | 11.13 | 29,796 | +0.21(+1.90%) |
Feb 16, 2007 | 10.91 | 11.43 | 10.91 | 10.92 | 22,160 | +0.01(+0.12%) |
Feb 15, 2007 | 10.87 | 10.91 | 10.87 | 10.91 | 1,048 | +0.01(+0.06%) |
Feb 14, 2007 | 10.92 | 10.93 | 10.87 | 10.90 | 1,347 | +0.03(+0.31%) |
Feb 13, 2007 | 10.97 | 10.97 | 10.86 | 10.87 | 2,395 | -0.10(-0.91%) |
Feb 12, 2007 | 10.97 | 10.97 | 10.89 | 10.97 | 1,048 | -0.05(-0.42%) |
Feb 09, 2007 | 10.95 | 11.01 | 10.95 | 11.01 | 299 | +0.00(+0.00%) |
Feb 08, 2007 | 10.97 | 11.01 | 10.97 | 11.01 | 598 | -0.01(-0.06%) |
Feb 07, 2007 | 11.04 | 11.04 | 11.02 | 11.02 | 449 | -0.09(-0.84%) |
Feb 06, 2007 | 10.95 | 11.44 | 10.95 | 11.11 | 22,909 | +0.28(+2.58%) |
Feb 05, 2007 | 10.91 | 10.91 | 10.83 | 10.83 | 1,347 | -0.14(-1.27%) |
Feb 02, 2007 | 10.97 | 10.98 | 10.97 | 10.97 | 598 | -0.07(-0.61%) |