Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 13.29 | 13.29 | 12.79 | 12.82 | 54,716 | -0.30(-2.29%) |
Apr 27, 2007 | 13.13 | 13.22 | 12.80 | 13.12 | 35,694 | -0.08(-0.61%) |
Apr 26, 2007 | 13.24 | 13.24 | 12.93 | 13.20 | 47,561 | -0.08(-0.60%) |
Apr 25, 2007 | 12.98 | 13.55 | 12.87 | 13.28 | 72,987 | +0.33(+2.55%) |
Apr 24, 2007 | 13.25 | 14.16 | 12.90 | 12.95 | 104,961 | -0.30(-2.26%) |
Apr 23, 2007 | 13.79 | 13.85 | 13.25 | 13.25 | 53,033 | -0.59(-4.26%) |
Apr 20, 2007 | 14.13 | 14.13 | 13.54 | 13.84 | 68,751 | +0.00(+0.00%) |
Apr 19, 2007 | 14.15 | 14.15 | 13.53 | 13.84 | 49,873 | +0.02(+0.14%) |
Apr 18, 2007 | 13.62 | 14.00 | 13.62 | 13.82 | 94,025 | +0.18(+1.32%) |
Apr 17, 2007 | 13.55 | 14.16 | 13.55 | 13.64 | 95,614 | +0.04(+0.29%) |
Apr 16, 2007 | 13.14 | 13.84 | 13.14 | 13.60 | 174,447 | +0.84(+6.58%) |
Apr 13, 2007 | 12.91 | 12.95 | 12.53 | 12.76 | 47,494 | -0.06(-0.47%) |
Apr 12, 2007 | 12.76 | 12.85 | 12.62 | 12.82 | 32,934 | +0.03(+0.23%) |
Apr 11, 2007 | 13.10 | 13.10 | 12.74 | 12.79 | 58,593 | -0.26(-1.99%) |
Apr 10, 2007 | 13.08 | 13.33 | 13.00 | 13.05 | 24,678 | -0.06(-0.46%) |
Apr 09, 2007 | 13.19 | 13.34 | 13.09 | 13.11 | 42,525 | -0.05(-0.38%) |
Apr 05, 2007 | 13.53 | 13.58 | 13.11 | 13.16 | 53,631 | -0.30(-2.23%) |
Apr 04, 2007 | 13.49 | 13.69 | 13.42 | 13.46 | 30,228 | +0.01(+0.07%) |
Apr 03, 2007 | 13.46 | 13.57 | 13.29 | 13.45 | 40,039 | +0.05(+0.37%) |
Apr 02, 2007 | 12.90 | 13.46 | 12.90 | 13.40 | 53,210 | +0.04(+0.30%) |
Mar 30, 2007 | 12.95 | 13.40 | 12.75 | 13.36 | 209,090 | +0.65(+5.11%) |
Mar 29, 2007 | 12.56 | 12.71 | 12.50 | 12.71 | 49,176 | +0.20(+1.60%) |
Mar 28, 2007 | 12.99 | 12.99 | 12.50 | 12.51 | 41,132 | -0.46(-3.55%) |
Mar 27, 2007 | 13.21 | 13.35 | 12.95 | 12.97 | 62,007 | -0.26(-1.97%) |
Mar 26, 2007 | 12.77 | 13.49 | 12.57 | 13.23 | 86,359 | +0.52(+4.09%) |
Mar 23, 2007 | 12.96 | 13.01 | 12.65 | 12.71 | 54,511 | -0.19(-1.47%) |
Mar 22, 2007 | 12.80 | 13.13 | 12.63 | 12.90 | 55,919 | +0.25(+1.98%) |
Mar 21, 2007 | 12.42 | 12.82 | 12.39 | 12.65 | 58,442 | +0.27(+2.18%) |
Mar 20, 2007 | 11.80 | 12.41 | 11.65 | 12.38 | 84,296 | +0.63(+5.36%) |
Mar 19, 2007 | 11.39 | 12.05 | 11.39 | 11.75 | 119,536 | +0.26(+2.26%) |
Mar 16, 2007 | 11.87 | 11.91 | 11.38 | 11.49 | 93,559 | -0.39(-3.28%) |
Mar 15, 2007 | 11.81 | 11.92 | 11.74 | 11.88 | 33,707 | +0.03(+0.25%) |
Mar 14, 2007 | 12.01 | 12.06 | 11.58 | 11.85 | 73,366 | -0.19(-1.58%) |
Mar 13, 2007 | 11.68 | 12.13 | 11.75 | 12.04 | 123,874 | +0.36(+3.08%) |
Mar 12, 2007 | 11.57 | 11.84 | 11.03 | 11.68 | 41,802 | +0.44(+3.91%) |
Mar 09, 2007 | 12.20 | 12.20 | 11.20 | 11.24 | 96,485 | -0.70(-5.86%) |
Mar 08, 2007 | 11.86 | 12.24 | 11.76 | 11.94 | 122,754 | +0.07(+0.59%) |
Mar 07, 2007 | 10.92 | 12.18 | 10.85 | 11.87 | 193,430 | +1.20(+11.25%) |
Mar 06, 2007 | 10.72 | 11.01 | 10.50 | 10.67 | 108,746 | -0.24(-2.20%) |
Mar 05, 2007 | 11.00 | 11.17 | 10.91 | 10.91 | 75,913 | -0.23(-2.06%) |
Mar 02, 2007 | 11.22 | 11.28 | 11.00 | 11.14 | 68,782 | -0.16(-1.42%) |
Mar 01, 2007 | 11.23 | 11.70 | 11.11 | 11.30 | 109,739 | -0.17(-1.48%) |
Feb 28, 2007 | 11.73 | 11.74 | 11.47 | 11.47 | 197,620 | -0.28(-2.38%) |
Feb 27, 2007 | 11.96 | 12.01 | 11.54 | 11.75 | 132,411 | -0.31(-2.57%) |
Feb 26, 2007 | 12.02 | 12.13 | 11.83 | 12.06 | 53,263 | +0.06(+0.50%) |
Feb 23, 2007 | 12.00 | 12.12 | 11.71 | 12.00 | 67,401 | -0.01(-0.08%) |
Feb 22, 2007 | 11.76 | 12.03 | 11.60 | 12.01 | 90,087 | +0.31(+2.65%) |
Feb 21, 2007 | 11.57 | 11.76 | 11.50 | 11.70 | 70,134 | +0.08(+0.69%) |
Feb 20, 2007 | 11.40 | 11.67 | 11.40 | 11.62 | 50,171 | +0.18(+1.57%) |
Feb 16, 2007 | 11.43 | 11.46 | 11.25 | 11.44 | 88,276 | +0.03(+0.26%) |
Feb 15, 2007 | 11.04 | 11.49 | 11.00 | 11.41 | 70,407 | +0.32(+2.89%) |
Feb 14, 2007 | 11.33 | 11.40 | 11.02 | 11.09 | 42,481 | -0.17(-1.51%) |
Feb 13, 2007 | 10.90 | 11.32 | 10.82 | 11.26 | 34,720 | +0.45(+4.16%) |
Feb 12, 2007 | 10.97 | 10.98 | 10.76 | 10.81 | 63,225 | -0.19(-1.73%) |
Feb 09, 2007 | 11.01 | 11.19 | 10.97 | 11.00 | 69,252 | -0.05(-0.45%) |
Feb 08, 2007 | 11.16 | 11.21 | 11.03 | 11.05 | 74,225 | -0.13(-1.16%) |
Feb 07, 2007 | 10.79 | 11.36 | 10.65 | 11.18 | 70,378 | +0.36(+3.33%) |
Feb 06, 2007 | 10.98 | 11.04 | 10.67 | 10.82 | 106,129 | -0.02(-0.18%) |
Feb 05, 2007 | 10.78 | 11.40 | 10.73 | 10.84 | 153,464 | +0.03(+0.28%) |
Feb 02, 2007 | 10.55 | 10.89 | 10.46 | 10.81 | 63,916 | +0.25(+2.37%) |