Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 11.50 | 11.62 | 11.49 | 11.50 | 7,200 | -0.07(-0.63%) |
Apr 27, 2007 | 11.69 | 11.81 | 11.44 | 11.57 | 13,700 | -0.11(-0.97%) |
Apr 26, 2007 | 11.69 | 11.87 | 11.67 | 11.69 | 4,700 | -0.33(-2.75%) |
Apr 25, 2007 | 12.09 | 12.33 | 11.96 | 12.02 | 9,800 | -0.07(-0.57%) |
Apr 24, 2007 | 12.09 | 12.45 | 12.03 | 12.09 | 22,948 | -0.41(-3.25%) |
Apr 23, 2007 | 12.49 | 12.54 | 12.35 | 12.49 | 8,550 | +0.01(+0.10%) |
Apr 20, 2007 | 12.48 | 12.87 | 12.48 | 12.48 | 19,500 | +0.09(+0.70%) |
Apr 19, 2007 | 12.20 | 12.39 | 12.13 | 12.39 | 14,200 | +0.19(+1.54%) |
Apr 18, 2007 | 12.20 | 12.40 | 12.05 | 12.20 | 9,300 | -0.00(-0.03%) |
Apr 17, 2007 | 12.21 | 12.34 | 12.17 | 12.21 | 18,400 | -0.20(-1.62%) |
Apr 16, 2007 | 12.41 | 12.49 | 12.33 | 12.41 | 24,900 | -0.00(-0.02%) |
Apr 13, 2007 | 12.41 | 12.48 | 12.24 | 12.41 | 3,000 | +0.14(+1.15%) |
Apr 12, 2007 | 12.27 | 12.44 | 12.22 | 12.27 | 5,941 | -0.14(-1.13%) |
Apr 11, 2007 | 12.41 | 12.52 | 12.20 | 12.41 | 7,990 | -0.00(-0.02%) |
Apr 10, 2007 | 12.41 | 12.64 | 12.30 | 12.41 | 13,500 | +0.03(+0.22%) |
Apr 09, 2007 | 12.38 | 12.39 | 12.26 | 12.38 | 13,900 | -0.02(-0.15%) |
Apr 05, 2007 | 12.40 | 12.42 | 12.37 | 12.40 | 13,295 | -0.01(-0.12%) |
Apr 04, 2007 | 12.42 | 12.85 | 12.34 | 12.42 | 13,482 | -0.21(-1.64%) |
Apr 03, 2007 | 12.62 | 12.72 | 12.16 | 12.62 | 13,310 | +0.51(+4.23%) |
Apr 02, 2007 | 12.11 | 12.11 | 11.48 | 12.11 | 7,200 | +0.75(+6.63%) |
Mar 30, 2007 | 11.36 | 11.36 | 11.00 | 11.36 | 2,400 | +0.38(+3.42%) |
Mar 29, 2007 | 10.98 | 11.11 | 10.98 | 10.98 | 7,500 | -0.10(-0.87%) |
Mar 28, 2007 | 11.08 | 11.25 | 10.96 | 11.08 | 10,100 | -0.29(-2.56%) |
Mar 27, 2007 | 11.37 | 11.37 | 11.02 | 11.37 | 5,800 | -0.06(-0.51%) |
Mar 26, 2007 | 11.43 | 11.61 | 11.21 | 11.43 | 6,540 | -0.11(-0.96%) |
Mar 23, 2007 | 11.54 | 11.94 | 11.49 | 11.54 | 14,750 | -0.01(-0.08%) |
Mar 22, 2007 | 11.55 | 11.95 | 10.82 | 11.55 | 43,462 | +0.65(+5.96%) |
Mar 21, 2007 | 10.90 | 11.03 | 8.490 | 10.90 | 10,950 | +0.70(+6.89%) |
Mar 20, 2007 | 10.20 | 10.22 | 9.820 | 10.20 | 21,000 | +1.02(+11.12%) |
Mar 19, 2007 | 9.177 | 9.836 | 8.914 | 9.177 | 44,150 | +0.33(+3.74%) |
Mar 16, 2007 | 8.846 | 8.848 | 8.783 | 8.846 | 4,200 | +0.00(+0.00%) |
Mar 15, 2007 | 8.846 | 8.846 | 8.691 | 8.846 | 3,800 | +0.27(+3.16%) |
Mar 14, 2007 | 8.575 | 8.575 | 8.325 | 8.575 | 4,900 | +0.10(+1.24%) |
Mar 13, 2007 | 8.480 | 8.548 | 8.420 | 8.470 | 20,500 | -0.01(-0.12%) |
Mar 12, 2007 | 8.480 | 8.540 | 8.480 | 8.480 | 10,200 | +0.00(+0.00%) |
Mar 09, 2007 | 8.480 | 8.480 | 8.480 | 8.480 | 0 | +0.00(+0.00%) |
Mar 08, 2007 | 8.480 | 8.541 | 8.295 | 8.480 | 4,000 | +0.23(+2.79%) |
Mar 07, 2007 | 8.250 | 8.416 | 8.250 | 8.250 | 8,800 | -0.12(-1.44%) |
Mar 06, 2007 | 8.371 | 8.417 | 8.181 | 8.371 | 8,777 | +0.34(+4.22%) |
Mar 05, 2007 | 8.032 | 8.038 | 7.860 | 8.032 | 20,800 | -0.16(-2.01%) |
Mar 02, 2007 | 8.350 | 8.325 | 8.113 | 8.197 | 5,700 | -0.15(-1.84%) |
Mar 01, 2007 | 8.350 | 8.577 | 8.246 | 8.350 | 15,900 | -0.21(-2.47%) |
Feb 28, 2007 | 8.562 | 8.563 | 7.978 | 8.562 | 24,470 | +0.21(+2.46%) |
Feb 27, 2007 | 8.357 | 8.804 | 8.341 | 8.357 | 21,100 | -0.62(-6.93%) |
Feb 26, 2007 | 8.979 | 9.066 | 8.884 | 8.979 | 9,900 | -0.02(-0.23%) |
Feb 23, 2007 | 8.999 | 9.296 | 8.865 | 8.999 | 15,800 | -0.00(-0.01%) |
Feb 22, 2007 | 9.000 | 9.173 | 8.949 | 9.000 | 3,679 | -0.16(-1.73%) |
Feb 21, 2007 | 9.158 | 9.158 | 8.850 | 9.158 | 5,515 | +0.24(+2.65%) |
Feb 20, 2007 | 8.922 | 9.157 | 8.875 | 8.922 | 22,700 | -0.03(-0.31%) |
Feb 16, 2007 | 8.950 | 9.016 | 8.383 | 8.950 | 19,200 | +0.58(+6.93%) |
Feb 15, 2007 | 8.370 | 8.475 | 8.311 | 8.370 | 28,900 | -0.08(-0.98%) |
Feb 14, 2007 | 8.453 | 8.453 | 8.389 | 8.453 | 3,500 | -0.04(-0.42%) |
Feb 13, 2007 | 8.488 | 8.488 | 8.217 | 8.488 | 7,100 | +0.32(+3.86%) |
Feb 12, 2007 | 8.270 | 8.300 | 8.172 | 8.172 | 7,200 | -0.10(-1.18%) |
Feb 09, 2007 | 8.270 | 8.443 | 8.270 | 8.270 | 9,600 | -0.17(-2.01%) |
Feb 08, 2007 | 8.440 | 8.450 | 8.392 | 8.440 | 1,500 | +0.01(+0.12%) |
Feb 07, 2007 | 8.430 | 8.491 | 8.380 | 8.430 | 2,420 | +0.03(+0.33%) |
Feb 06, 2007 | 8.402 | 8.470 | 8.377 | 8.402 | 7,200 | +0.04(+0.52%) |
Feb 05, 2007 | 8.359 | 8.425 | 8.345 | 8.359 | 6,600 | +0.01(+0.12%) |
Feb 02, 2007 | 8.349 | 8.510 | 8.341 | 8.349 | 700 | +0.02(+0.28%) |