Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 13.92 | 13.93 | 13.29 | 13.47 | 261,896 | -0.40(-2.88%) |
Apr 27, 2007 | 14.00 | 14.00 | 13.63 | 13.87 | 211,256 | -0.14(-1.00%) |
Apr 26, 2007 | 13.71 | 14.02 | 13.40 | 14.01 | 307,220 | +0.32(+2.34%) |
Apr 25, 2007 | 13.27 | 13.78 | 13.20 | 13.69 | 198,282 | +0.55(+4.19%) |
Apr 24, 2007 | 13.61 | 13.61 | 12.92 | 13.14 | 148,822 | -0.44(-3.24%) |
Apr 23, 2007 | 13.12 | 13.74 | 12.75 | 13.58 | 224,591 | +0.40(+3.03%) |
Apr 20, 2007 | 13.27 | 13.27 | 12.87 | 13.18 | 140,676 | +0.18(+1.38%) |
Apr 19, 2007 | 12.89 | 13.25 | 12.79 | 13.00 | 154,807 | +0.00(+0.00%) |
Apr 18, 2007 | 12.97 | 13.15 | 12.88 | 13.00 | 116,230 | +0.00(+0.00%) |
Apr 17, 2007 | 13.19 | 13.24 | 12.98 | 13.00 | 96,756 | -0.15(-1.14%) |
Apr 16, 2007 | 13.12 | 13.26 | 12.94 | 13.15 | 140,564 | +0.05(+0.38%) |
Apr 13, 2007 | 13.12 | 13.12 | 12.93 | 13.10 | 107,162 | +0.02(+0.15%) |
Apr 12, 2007 | 12.95 | 13.11 | 12.80 | 13.08 | 77,229 | +0.07(+0.54%) |
Apr 11, 2007 | 13.05 | 13.19 | 12.77 | 13.01 | 75,009 | -0.04(-0.31%) |
Apr 10, 2007 | 12.91 | 13.22 | 12.91 | 13.05 | 76,405 | +0.10(+0.77%) |
Apr 09, 2007 | 13.03 | 13.15 | 12.75 | 12.95 | 159,334 | -0.08(-0.61%) |
Apr 05, 2007 | 12.36 | 13.09 | 12.36 | 13.03 | 241,456 | +0.69(+5.59%) |
Apr 04, 2007 | 12.10 | 12.59 | 11.94 | 12.34 | 161,430 | +0.21(+1.73%) |
Apr 03, 2007 | 12.28 | 12.35 | 11.97 | 12.13 | 233,535 | -0.13(-1.06%) |
Apr 02, 2007 | 12.31 | 12.47 | 12.11 | 12.26 | 157,808 | -0.12(-0.97%) |
Mar 30, 2007 | 11.70 | 12.48 | 11.60 | 12.38 | 863,149 | +0.74(+6.36%) |
Mar 29, 2007 | 11.42 | 11.66 | 11.38 | 11.64 | 434,192 | +0.29(+2.56%) |
Mar 28, 2007 | 11.41 | 11.47 | 11.26 | 11.35 | 98,346 | -0.14(-1.22%) |
Mar 27, 2007 | 11.51 | 11.59 | 11.26 | 11.49 | 163,168 | -0.03(-0.26%) |
Mar 26, 2007 | 11.60 | 11.65 | 11.33 | 11.52 | 187,924 | -0.11(-0.95%) |
Mar 23, 2007 | 11.43 | 11.73 | 11.40 | 11.63 | 241,821 | +0.18(+1.57%) |
Mar 22, 2007 | 11.58 | 11.60 | 11.26 | 11.45 | 164,957 | -0.07(-0.61%) |
Mar 21, 2007 | 11.47 | 11.61 | 11.30 | 11.52 | 171,771 | +0.06(+0.52%) |
Mar 20, 2007 | 11.57 | 11.57 | 11.28 | 11.46 | 142,032 | -0.07(-0.61%) |
Mar 19, 2007 | 11.42 | 11.63 | 11.35 | 11.53 | 169,044 | +0.21(+1.86%) |
Mar 16, 2007 | 11.64 | 11.72 | 11.29 | 11.32 | 284,686 | -0.34(-2.92%) |
Mar 15, 2007 | 11.78 | 11.95 | 11.47 | 11.66 | 148,712 | -0.12(-1.02%) |
Mar 14, 2007 | 11.52 | 12.11 | 11.41 | 11.78 | 231,911 | +0.22(+1.90%) |
Mar 13, 2007 | 12.18 | 12.10 | 11.50 | 11.56 | 191,443 | -0.62(-5.09%) |
Mar 12, 2007 | 12.04 | 12.21 | 12.01 | 12.18 | 103,667 | +0.05(+0.41%) |
Mar 09, 2007 | 12.23 | 12.38 | 12.01 | 12.13 | 112,049 | -0.02(-0.16%) |
Mar 08, 2007 | 12.50 | 12.74 | 12.13 | 12.15 | 179,615 | -0.12(-0.98%) |
Mar 07, 2007 | 12.49 | 12.50 | 12.20 | 12.27 | 229,846 | -0.26(-2.08%) |
Mar 06, 2007 | 12.17 | 12.66 | 12.09 | 12.53 | 202,737 | +0.52(+4.33%) |
Mar 05, 2007 | 12.00 | 12.24 | 11.86 | 12.01 | 318,852 | -0.02(-0.17%) |
Mar 02, 2007 | 12.38 | 12.64 | 12.03 | 12.03 | 679,112 | -0.45(-3.61%) |
Mar 01, 2007 | 12.36 | 12.71 | 12.25 | 12.48 | 665,810 | -0.14(-1.11%) |
Feb 28, 2007 | 12.64 | 12.79 | 12.35 | 12.62 | 226,411 | -0.03(-0.24%) |
Feb 27, 2007 | 12.81 | 12.97 | 12.55 | 12.65 | 464,845 | -0.21(-1.63%) |
Feb 26, 2007 | 13.50 | 13.51 | 12.84 | 12.86 | 251,504 | -0.60(-4.46%) |
Feb 23, 2007 | 13.22 | 13.50 | 13.22 | 13.46 | 223,000 | +0.24(+1.82%) |
Feb 22, 2007 | 13.01 | 13.24 | 13.01 | 13.22 | 272,977 | +0.20(+1.54%) |
Feb 21, 2007 | 12.95 | 13.14 | 12.95 | 13.02 | 95,195 | +0.05(+0.39%) |
Feb 20, 2007 | 12.80 | 13.05 | 12.75 | 12.97 | 243,228 | +0.18(+1.41%) |
Feb 16, 2007 | 13.01 | 13.21 | 12.77 | 12.79 | 236,626 | -0.21(-1.62%) |
Feb 15, 2007 | 12.92 | 13.04 | 12.64 | 13.00 | 166,478 | +0.09(+0.70%) |
Feb 14, 2007 | 13.01 | 13.03 | 12.82 | 12.91 | 155,257 | -0.14(-1.07%) |
Feb 13, 2007 | 12.98 | 13.15 | 12.92 | 13.05 | 225,925 | +0.06(+0.46%) |
Feb 12, 2007 | 13.43 | 13.51 | 12.79 | 12.99 | 393,071 | -0.56(-4.13%) |
Feb 09, 2007 | 13.74 | 14.00 | 13.32 | 13.55 | 258,675 | -0.14(-1.02%) |
Feb 08, 2007 | 14.27 | 14.27 | 13.11 | 13.69 | 247,978 | -0.29(-2.07%) |
Feb 07, 2007 | 14.09 | 14.39 | 13.98 | 13.98 | 241,534 | -0.04(-0.29%) |
Feb 06, 2007 | 14.10 | 14.17 | 13.78 | 14.02 | 123,550 | -0.05(-0.36%) |
Feb 05, 2007 | 14.37 | 14.48 | 13.99 | 14.07 | 264,823 | -0.33(-2.29%) |
Feb 02, 2007 | 14.50 | 14.60 | 14.29 | 14.40 | 209,928 | -0.03(-0.21%) |