Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 12.26 | 12.38 | 11.84 | 11.88 | 63,135 | -0.39(-3.21%) |
Apr 27, 2007 | 11.99 | 12.30 | 11.75 | 12.28 | 56,870 | +0.27(+2.25%) |
Apr 26, 2007 | 12.26 | 12.27 | 11.81 | 12.01 | 71,087 | -0.31(-2.53%) |
Apr 25, 2007 | 12.03 | 12.39 | 11.83 | 12.32 | 53,255 | +0.35(+2.91%) |
Apr 24, 2007 | 11.87 | 12.44 | 11.41 | 11.97 | 123,138 | +1.12(+10.37%) |
Apr 23, 2007 | 11.20 | 11.20 | 10.79 | 10.85 | 31,085 | -0.36(-3.19%) |
Apr 20, 2007 | 11.33 | 11.33 | 11.10 | 11.20 | 24,097 | +0.16(+1.47%) |
Apr 19, 2007 | 11.04 | 11.25 | 10.98 | 11.04 | 33,977 | -0.14(-1.26%) |
Apr 18, 2007 | 11.58 | 11.58 | 11.16 | 11.18 | 26,989 | -0.46(-3.92%) |
Apr 17, 2007 | 11.64 | 11.71 | 11.56 | 11.64 | 14,699 | -0.03(-0.24%) |
Apr 16, 2007 | 11.39 | 11.69 | 11.39 | 11.67 | 37,110 | +0.38(+3.41%) |
Apr 13, 2007 | 11.13 | 11.28 | 11.10 | 11.28 | 23,133 | +0.14(+1.27%) |
Apr 12, 2007 | 10.84 | 11.15 | 10.84 | 11.14 | 27,471 | +0.26(+2.36%) |
Apr 11, 2007 | 10.84 | 10.88 | 10.63 | 10.88 | 34,218 | +0.05(+0.42%) |
Apr 10, 2007 | 10.84 | 10.84 | 10.74 | 10.84 | 17,109 | +0.00(+0.00%) |
Apr 09, 2007 | 11.20 | 11.20 | 10.80 | 10.84 | 121,451 | -0.31(-2.76%) |
Apr 05, 2007 | 10.76 | 11.15 | 10.76 | 11.15 | 33,977 | +0.41(+3.79%) |
Apr 04, 2007 | 10.89 | 10.89 | 10.69 | 10.74 | 25,302 | -0.11(-0.99%) |
Apr 03, 2007 | 10.96 | 10.96 | 10.73 | 10.85 | 49,158 | -0.02(-0.23%) |
Apr 02, 2007 | 10.93 | 11.03 | 10.83 | 10.87 | 58,075 | -0.02(-0.19%) |
Mar 30, 2007 | 11.10 | 11.20 | 10.85 | 10.89 | 25,543 | -0.22(-1.98%) |
Mar 29, 2007 | 11.04 | 11.11 | 10.89 | 11.11 | 21,205 | +0.13(+1.17%) |
Mar 28, 2007 | 11.25 | 11.29 | 10.94 | 10.98 | 115,186 | -0.34(-2.97%) |
Mar 27, 2007 | 11.33 | 11.53 | 11.28 | 11.32 | 15,904 | -0.05(-0.47%) |
Mar 26, 2007 | 11.48 | 11.49 | 11.37 | 11.37 | 26,748 | -0.15(-1.26%) |
Mar 23, 2007 | 11.56 | 11.67 | 11.47 | 11.52 | 13,735 | -0.12(-1.00%) |
Mar 22, 2007 | 11.47 | 11.72 | 11.47 | 11.64 | 45,303 | +0.22(+1.96%) |
Mar 21, 2007 | 10.91 | 11.46 | 10.80 | 11.41 | 40,242 | +0.54(+5.00%) |
Mar 20, 2007 | 11.22 | 11.26 | 10.84 | 10.87 | 39,278 | -0.34(-3.00%) |
Mar 19, 2007 | 11.05 | 11.23 | 11.03 | 11.20 | 29,880 | +0.26(+2.39%) |
Mar 16, 2007 | 11.45 | 11.45 | 10.94 | 10.94 | 87,715 | -0.50(-4.39%) |
Mar 15, 2007 | 11.11 | 11.45 | 11.11 | 11.45 | 34,218 | +0.36(+3.26%) |
Mar 14, 2007 | 10.82 | 11.09 | 10.82 | 11.08 | 20,964 | +0.27(+2.46%) |
Mar 13, 2007 | 11.31 | 11.28 | 10.82 | 10.82 | 37,833 | -0.49(-4.33%) |
Mar 12, 2007 | 10.86 | 11.32 | 10.75 | 11.31 | 31,085 | +0.34(+3.10%) |
Mar 09, 2007 | 11.66 | 12.21 | 10.83 | 10.97 | 142,657 | +0.02(+0.19%) |
Mar 08, 2007 | 11.41 | 11.47 | 10.91 | 10.95 | 102,173 | -0.42(-3.72%) |
Mar 07, 2007 | 11.15 | 11.41 | 11.15 | 11.37 | 57,352 | +0.23(+2.05%) |
Mar 06, 2007 | 10.71 | 11.23 | 10.71 | 11.14 | 23,615 | +0.53(+4.96%) |
Mar 05, 2007 | 10.44 | 10.91 | 10.43 | 10.62 | 50,122 | +0.07(+0.71%) |
Mar 02, 2007 | 11.02 | 11.02 | 10.51 | 10.54 | 71,328 | -0.46(-4.15%) |
Mar 01, 2007 | 11.06 | 11.14 | 10.91 | 11.00 | 29,399 | -0.23(-2.03%) |
Feb 28, 2007 | 11.14 | 11.32 | 11.03 | 11.23 | 52,532 | +0.08(+0.74%) |
Feb 27, 2007 | 11.73 | 11.73 | 11.12 | 11.14 | 51,086 | -0.69(-5.82%) |
Feb 26, 2007 | 11.85 | 11.96 | 11.79 | 11.83 | 25,784 | -0.05(-0.38%) |
Feb 23, 2007 | 11.89 | 11.94 | 11.83 | 11.88 | 14,458 | -0.05(-0.45%) |
Feb 22, 2007 | 12.04 | 12.11 | 11.79 | 11.93 | 39,278 | -0.08(-0.66%) |
Feb 21, 2007 | 12.14 | 12.14 | 11.95 | 12.01 | 11,084 | -0.25(-2.06%) |
Feb 20, 2007 | 12.18 | 12.27 | 11.86 | 12.26 | 21,928 | +0.03(+0.27%) |
Feb 16, 2007 | 12.63 | 12.63 | 12.23 | 12.23 | 30,362 | -0.40(-3.15%) |
Feb 15, 2007 | 12.63 | 12.66 | 12.55 | 12.63 | 24,097 | +0.00(+0.03%) |
Feb 14, 2007 | 13.07 | 13.07 | 12.61 | 12.62 | 21,446 | -0.44(-3.40%) |
Feb 13, 2007 | 13.23 | 13.28 | 12.98 | 13.07 | 10,843 | -0.16(-1.19%) |
Feb 12, 2007 | 13.02 | 13.23 | 12.73 | 13.23 | 21,687 | +0.27(+2.08%) |
Feb 09, 2007 | 13.19 | 13.24 | 12.95 | 12.96 | 29,399 | -0.28(-2.10%) |
Feb 08, 2007 | 13.09 | 13.24 | 13.06 | 13.23 | 16,145 | +0.15(+1.14%) |
Feb 07, 2007 | 12.83 | 13.12 | 12.80 | 13.08 | 19,519 | +0.33(+2.57%) |
Feb 06, 2007 | 13.15 | 13.23 | 12.69 | 12.76 | 32,772 | -0.37(-2.84%) |
Feb 05, 2007 | 13.22 | 13.25 | 13.13 | 13.13 | 17,591 | -0.12(-0.91%) |
Feb 02, 2007 | 13.28 | 13.28 | 13.21 | 13.25 | 9,398 | -0.02(-0.19%) |