Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 13.65 | 14.33 | 13.65 | 14.07 | 175,036 | +0.43(+3.16%) |
Apr 27, 2007 | 13.63 | 13.82 | 13.54 | 13.64 | 65,159 | +0.02(+0.15%) |
Apr 26, 2007 | 13.61 | 13.78 | 13.47 | 13.62 | 109,473 | +0.01(+0.04%) |
Apr 25, 2007 | 13.60 | 13.90 | 13.56 | 13.61 | 116,784 | -0.09(-0.69%) |
Apr 24, 2007 | 13.57 | 13.77 | 13.38 | 13.71 | 166,900 | +0.12(+0.85%) |
Apr 23, 2007 | 13.47 | 13.65 | 13.35 | 13.59 | 99,185 | +0.02(+0.15%) |
Apr 20, 2007 | 13.52 | 13.65 | 13.44 | 13.57 | 136,122 | +0.06(+0.43%) |
Apr 19, 2007 | 13.41 | 13.65 | 13.29 | 13.51 | 74,542 | +0.13(+0.94%) |
Apr 18, 2007 | 13.23 | 13.39 | 13.22 | 13.39 | 59,549 | +0.18(+1.39%) |
Apr 17, 2007 | 13.12 | 13.23 | 12.99 | 13.20 | 72,936 | -0.01(-0.04%) |
Apr 16, 2007 | 13.18 | 13.23 | 13.11 | 13.21 | 88,609 | +0.08(+0.64%) |
Apr 13, 2007 | 13.07 | 13.19 | 13.07 | 13.12 | 106,300 | +0.06(+0.48%) |
Apr 12, 2007 | 12.91 | 13.23 | 12.84 | 13.06 | 171,501 | +0.20(+1.55%) |
Apr 11, 2007 | 12.76 | 13.02 | 12.53 | 12.86 | 154,045 | +0.20(+1.62%) |
Apr 10, 2007 | 12.87 | 12.87 | 12.60 | 12.66 | 59,657 | -0.10(-0.78%) |
Apr 09, 2007 | 12.85 | 13.12 | 12.54 | 12.76 | 90,666 | -0.11(-0.86%) |
Apr 05, 2007 | 12.24 | 12.97 | 12.24 | 12.87 | 98,109 | +0.15(+1.20%) |
Apr 04, 2007 | 12.33 | 12.82 | 12.16 | 12.71 | 63,096 | +0.13(+1.04%) |
Apr 03, 2007 | 12.37 | 12.60 | 12.22 | 12.58 | 52,989 | +0.18(+1.44%) |
Apr 02, 2007 | 12.24 | 12.45 | 12.07 | 12.41 | 527,599 | +0.07(+0.60%) |
Mar 30, 2007 | 12.59 | 12.59 | 12.24 | 12.33 | 105,549 | -0.16(-1.30%) |
Mar 29, 2007 | 12.48 | 12.76 | 12.45 | 12.49 | 64,406 | -0.04(-0.29%) |
Mar 28, 2007 | 12.44 | 12.65 | 12.43 | 12.53 | 63,800 | -0.04(-0.29%) |
Mar 27, 2007 | 12.49 | 12.79 | 12.39 | 12.57 | 101,139 | +0.09(+0.71%) |
Mar 26, 2007 | 12.56 | 12.56 | 12.33 | 12.48 | 53,385 | +0.00(+0.00%) |
Mar 23, 2007 | 12.38 | 12.60 | 12.29 | 12.48 | 68,669 | -0.02(-0.13%) |
Mar 22, 2007 | 12.34 | 12.58 | 12.27 | 12.49 | 410,818 | +0.16(+1.28%) |
Mar 21, 2007 | 12.47 | 12.68 | 12.28 | 12.34 | 57,282 | -0.17(-1.34%) |
Mar 20, 2007 | 12.29 | 12.63 | 12.22 | 12.50 | 110,528 | +0.09(+0.76%) |
Mar 19, 2007 | 12.43 | 12.51 | 12.24 | 12.41 | 62,484 | -0.11(-0.84%) |
Mar 16, 2007 | 12.36 | 12.60 | 12.36 | 12.52 | 21,540 | -0.09(-0.71%) |
Mar 15, 2007 | 12.51 | 12.73 | 12.35 | 12.60 | 118,249 | -0.02(-0.17%) |
Mar 14, 2007 | 12.39 | 12.68 | 12.35 | 12.63 | 102,779 | +0.09(+0.75%) |
Mar 13, 2007 | 12.48 | 12.59 | 12.26 | 12.53 | 100,128 | +0.05(+0.38%) |
Mar 12, 2007 | 12.33 | 12.55 | 12.25 | 12.48 | 61,370 | +0.26(+2.10%) |
Mar 09, 2007 | 11.66 | 12.47 | 11.66 | 12.23 | 77,142 | -0.18(-1.48%) |
Mar 08, 2007 | 12.20 | 12.47 | 12.09 | 12.41 | 108,919 | +0.02(+0.17%) |
Mar 07, 2007 | 12.21 | 12.47 | 12.11 | 12.39 | 67,483 | +0.09(+0.77%) |
Mar 06, 2007 | 11.83 | 12.53 | 11.82 | 12.29 | 98,789 | +0.35(+2.90%) |
Mar 05, 2007 | 12.34 | 12.55 | 11.89 | 11.95 | 99,343 | -0.39(-3.15%) |
Mar 02, 2007 | 11.69 | 12.60 | 11.66 | 12.34 | 75,765 | +0.10(+0.81%) |
Mar 01, 2007 | 11.89 | 12.28 | 11.68 | 12.24 | 121,119 | +0.23(+1.92%) |
Feb 28, 2007 | 12.07 | 12.15 | 11.87 | 12.01 | 66,281 | +0.10(+0.84%) |
Feb 27, 2007 | 12.20 | 12.24 | 11.86 | 11.91 | 108,479 | -0.27(-2.20%) |
Feb 26, 2007 | 12.23 | 12.28 | 12.17 | 12.17 | 51,059 | -0.06(-0.47%) |
Feb 23, 2007 | 12.21 | 12.24 | 12.14 | 12.23 | 62,949 | +0.03(+0.21%) |
Feb 22, 2007 | 12.02 | 12.21 | 12.01 | 12.21 | 71,765 | +0.11(+0.87%) |
Feb 21, 2007 | 12.05 | 12.11 | 11.91 | 12.10 | 50,006 | +0.00(+0.00%) |
Feb 20, 2007 | 12.06 | 12.21 | 11.90 | 12.10 | 83,857 | -0.05(-0.39%) |
Feb 16, 2007 | 12.20 | 12.21 | 11.93 | 12.15 | 51,295 | +0.04(+0.35%) |
Feb 15, 2007 | 12.07 | 12.21 | 11.93 | 12.11 | 98,274 | +0.07(+0.61%) |
Feb 14, 2007 | 12.02 | 12.23 | 11.89 | 12.03 | 89,775 | +0.04(+0.31%) |
Feb 13, 2007 | 11.99 | 12.03 | 11.77 | 12.00 | 80,554 | -0.06(-0.52%) |
Feb 12, 2007 | 12.12 | 12.21 | 12.00 | 12.06 | 66,724 | -0.15(-1.20%) |
Feb 09, 2007 | 12.11 | 12.29 | 12.11 | 12.21 | 82,112 | +0.01(+0.09%) |
Feb 08, 2007 | 11.97 | 12.20 | 11.95 | 12.20 | 172,251 | +0.21(+1.75%) |
Feb 07, 2007 | 11.96 | 12.04 | 11.75 | 11.99 | 154,098 | -0.03(-0.22%) |
Feb 06, 2007 | 11.86 | 12.03 | 11.83 | 12.01 | 113,222 | +0.13(+1.11%) |
Feb 05, 2007 | 11.95 | 11.97 | 11.81 | 11.88 | 114,233 | +0.03(+0.27%) |
Feb 02, 2007 | 11.59 | 11.91 | 11.49 | 11.85 | 147,218 | +0.27(+2.36%) |