Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 12.98 | 13.06 | 12.87 | 12.90 | 262,368 | -0.13(-0.99%) |
Apr 27, 2007 | 12.93 | 13.05 | 12.81 | 13.03 | 129,419 | +0.05(+0.38%) |
Apr 26, 2007 | 12.99 | 13.01 | 12.76 | 12.98 | 173,601 | +0.00(+0.00%) |
Apr 25, 2007 | 13.10 | 13.13 | 12.96 | 12.98 | 119,634 | -0.03(-0.23%) |
Apr 24, 2007 | 13.05 | 13.09 | 12.81 | 13.01 | 186,008 | +0.01(+0.08%) |
Apr 23, 2007 | 13.25 | 13.25 | 12.89 | 13.00 | 165,052 | -0.16(-1.21%) |
Apr 20, 2007 | 12.89 | 13.19 | 12.76 | 13.16 | 638,723 | +0.56(+4.41%) |
Apr 19, 2007 | 12.85 | 12.85 | 12.55 | 12.60 | 306,954 | -0.33(-2.53%) |
Apr 18, 2007 | 12.95 | 13.04 | 12.84 | 12.93 | 487,919 | -0.07(-0.53%) |
Apr 17, 2007 | 12.68 | 13.02 | 12.51 | 13.00 | 629,644 | +0.32(+2.50%) |
Apr 16, 2007 | 12.11 | 12.70 | 12.11 | 12.68 | 608,763 | +0.57(+4.66%) |
Apr 13, 2007 | 11.51 | 12.15 | 11.42 | 12.11 | 345,184 | +0.62(+5.44%) |
Apr 12, 2007 | 11.09 | 11.60 | 11.01 | 11.49 | 938,414 | +0.39(+3.48%) |
Apr 11, 2007 | 11.45 | 11.45 | 10.94 | 11.10 | 332,474 | -0.33(-2.86%) |
Apr 10, 2007 | 11.27 | 11.58 | 11.27 | 11.43 | 74,342 | +0.19(+1.68%) |
Apr 09, 2007 | 11.78 | 11.90 | 11.18 | 11.24 | 552,880 | -0.82(-6.82%) |
Apr 05, 2007 | 11.83 | 12.07 | 11.83 | 12.06 | 53,865 | +0.24(+2.01%) |
Apr 04, 2007 | 12.13 | 12.13 | 11.80 | 11.83 | 77,873 | -0.31(-2.53%) |
Apr 03, 2007 | 11.84 | 12.31 | 11.81 | 12.13 | 213,445 | +0.32(+2.69%) |
Apr 02, 2007 | 11.75 | 11.86 | 11.67 | 11.82 | 105,411 | +0.07(+0.59%) |
Mar 30, 2007 | 11.93 | 11.96 | 11.65 | 11.75 | 113,178 | -0.16(-1.33%) |
Mar 29, 2007 | 11.86 | 12.06 | 11.75 | 11.91 | 124,274 | +0.15(+1.27%) |
Mar 28, 2007 | 11.56 | 11.95 | 11.56 | 11.76 | 338,325 | +0.20(+1.71%) |
Mar 27, 2007 | 11.92 | 11.93 | 11.52 | 11.56 | 110,455 | -0.37(-3.08%) |
Mar 26, 2007 | 11.96 | 12.11 | 11.83 | 11.93 | 106,722 | -0.03(-0.25%) |
Mar 23, 2007 | 11.81 | 12.07 | 11.59 | 11.96 | 104,907 | +0.10(+0.84%) |
Mar 22, 2007 | 11.84 | 12.01 | 11.71 | 11.86 | 110,354 | +0.07(+0.59%) |
Mar 21, 2007 | 11.70 | 11.84 | 11.40 | 11.79 | 135,975 | +0.04(+0.34%) |
Mar 20, 2007 | 11.42 | 11.77 | 11.32 | 11.75 | 87,657 | +0.33(+2.86%) |
Mar 19, 2007 | 11.59 | 11.81 | 11.36 | 11.42 | 117,717 | -0.11(-0.95%) |
Mar 16, 2007 | 11.51 | 11.59 | 11.27 | 11.53 | 248,145 | +0.03(+0.26%) |
Mar 15, 2007 | 11.75 | 11.78 | 11.25 | 11.50 | 157,663 | -0.24(-2.03%) |
Mar 14, 2007 | 11.09 | 11.74 | 11.09 | 11.74 | 212,134 | +0.64(+5.81%) |
Mar 13, 2007 | 11.54 | 11.65 | 11.04 | 11.09 | 185,604 | -0.45(-3.87%) |
Mar 12, 2007 | 11.49 | 11.63 | 11.36 | 11.54 | 128,813 | +0.31(+2.74%) |
Mar 09, 2007 | 11.45 | 11.55 | 11.13 | 11.23 | 134,765 | -0.12(-1.05%) |
Mar 08, 2007 | 11.15 | 11.51 | 11.15 | 11.35 | 156,553 | +0.30(+2.69%) |
Mar 07, 2007 | 11.35 | 11.37 | 11.03 | 11.05 | 133,050 | -0.31(-2.70%) |
Mar 06, 2007 | 11.21 | 11.45 | 11.03 | 11.36 | 156,856 | +0.27(+2.41%) |
Mar 05, 2007 | 11.15 | 11.51 | 11.00 | 11.09 | 203,156 | -0.10(-0.89%) |
Mar 02, 2007 | 11.32 | 11.46 | 11.17 | 11.19 | 217,984 | -0.21(-1.83%) |
Mar 01, 2007 | 11.26 | 11.54 | 11.20 | 11.40 | 160,084 | +0.04(+0.35%) |
Feb 28, 2007 | 11.16 | 11.52 | 11.15 | 11.36 | 292,226 | +0.11(+0.97%) |
Feb 27, 2007 | 11.45 | 11.72 | 11.15 | 11.25 | 355,070 | -0.44(-3.73%) |
Feb 26, 2007 | 11.61 | 11.70 | 11.44 | 11.69 | 366,371 | +0.08(+0.68%) |
Feb 23, 2007 | 11.62 | 11.83 | 11.37 | 11.61 | 335,904 | -0.04(-0.34%) |
Feb 22, 2007 | 11.47 | 11.66 | 11.40 | 11.65 | 185,403 | +0.14(+1.21%) |
Feb 21, 2007 | 11.35 | 11.53 | 11.29 | 11.51 | 369,394 | +0.12(+1.04%) |
Feb 20, 2007 | 11.37 | 11.47 | 11.31 | 11.39 | 190,144 | +0.03(+0.26%) |
Feb 16, 2007 | 11.41 | 11.47 | 11.27 | 11.36 | 307,761 | -0.05(-0.43%) |
Feb 15, 2007 | 11.40 | 11.54 | 11.37 | 11.41 | 198,314 | -0.04(-0.35%) |
Feb 14, 2007 | 11.42 | 11.64 | 11.37 | 11.45 | 294,817 | +0.05(+0.43%) |
Feb 13, 2007 | 11.44 | 11.49 | 11.26 | 11.40 | 196,297 | -0.06(-0.52%) |
Feb 12, 2007 | 11.22 | 11.47 | 11.22 | 11.46 | 363,897 | +0.24(+2.12%) |
Feb 09, 2007 | 10.89 | 11.23 | 10.81 | 11.22 | 524,132 | +0.33(+3.00%) |
Feb 08, 2007 | 10.90 | 10.96 | 10.82 | 10.89 | 192,665 | +0.00(+0.00%) |
Feb 07, 2007 | 10.89 | 11.08 | 10.79 | 10.89 | 920,156 | +0.00(+0.00%) |
Feb 06, 2007 | 10.90 | 11.87 | 10.71 | 10.89 | 1,893,270 | -1.70(-13.46%) |
Feb 05, 2007 | 12.62 | 12.62 | 12.34 | 12.59 | 140,212 | +0.01(+0.08%) |
Feb 02, 2007 | 12.64 | 12.69 | 12.55 | 12.58 | 89,978 | -0.05(-0.39%) |