Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 11.38 | 11.47 | 11.38 | 11.38 | 14,029 | -0.09(-0.78%) |
Apr 27, 2007 | 11.47 | 11.57 | 11.42 | 11.47 | 12,946 | +0.05(+0.47%) |
Apr 26, 2007 | 11.44 | 11.48 | 11.38 | 11.42 | 10,686 | -0.02(-0.21%) |
Apr 25, 2007 | 11.31 | 11.44 | 11.23 | 11.44 | 5,865 | +0.21(+1.90%) |
Apr 24, 2007 | 11.25 | 11.25 | 11.18 | 11.23 | 3,295 | -0.12(-1.10%) |
Apr 23, 2007 | 11.44 | 11.45 | 11.33 | 11.36 | 26,392 | -0.04(-0.31%) |
Apr 20, 2007 | 11.26 | 11.39 | 11.21 | 11.39 | 10,550 | +0.18(+1.59%) |
Apr 19, 2007 | 11.40 | 11.44 | 11.21 | 11.21 | 7,961 | -0.18(-1.61%) |
Apr 18, 2007 | 11.05 | 11.40 | 11.05 | 11.40 | 16,512 | +0.34(+3.06%) |
Apr 17, 2007 | 11.34 | 11.41 | 11.05 | 11.06 | 47,203 | -0.20(-1.74%) |
Apr 16, 2007 | 11.33 | 11.33 | 11.19 | 11.25 | 26,918 | -0.12(-1.04%) |
Apr 13, 2007 | 11.30 | 11.44 | 11.30 | 11.37 | 7,883 | +0.05(+0.47%) |
Apr 12, 2007 | 11.23 | 11.33 | 11.21 | 11.32 | 19,991 | +0.01(+0.05%) |
Apr 11, 2007 | 11.27 | 11.33 | 11.18 | 11.31 | 35,901 | -0.03(-0.26%) |
Apr 10, 2007 | 11.28 | 11.34 | 11.25 | 11.34 | 120,381 | -0.05(-0.47%) |
Apr 09, 2007 | 11.58 | 11.58 | 11.27 | 11.40 | 33,290 | +0.00(+0.00%) |
Apr 05, 2007 | 11.71 | 11.72 | 11.39 | 11.40 | 138,550 | -0.30(-2.54%) |
Apr 04, 2007 | 11.80 | 11.82 | 11.62 | 11.69 | 22,430 | -0.11(-0.95%) |
Apr 03, 2007 | 11.80 | 11.88 | 11.79 | 11.81 | 33,069 | +0.02(+0.20%) |
Apr 02, 2007 | 11.84 | 11.87 | 11.78 | 11.78 | 39,043 | -0.12(-1.05%) |
Mar 30, 2007 | 12.16 | 12.16 | 11.45 | 11.91 | 118,813 | +0.01(+0.10%) |
Mar 29, 2007 | 11.98 | 12.01 | 11.87 | 11.89 | 9,776 | -0.08(-0.69%) |
Mar 28, 2007 | 12.42 | 12.44 | 11.98 | 11.98 | 28,258 | -0.30(-2.42%) |
Mar 27, 2007 | 12.46 | 12.46 | 12.27 | 12.27 | 147,053 | -0.13(-1.05%) |
Mar 26, 2007 | 12.45 | 12.45 | 12.38 | 12.41 | 2,191 | -0.05(-0.43%) |
Mar 23, 2007 | 12.28 | 12.49 | 12.28 | 12.46 | 103,537 | +0.09(+0.72%) |
Mar 22, 2007 | 12.27 | 12.38 | 12.24 | 12.37 | 13,744 | +0.01(+0.05%) |
Mar 21, 2007 | 12.33 | 12.38 | 12.27 | 12.36 | 3,612 | +0.07(+0.58%) |
Mar 20, 2007 | 12.23 | 12.36 | 12.23 | 12.29 | 5,326 | +0.00(+0.00%) |
Mar 19, 2007 | 12.27 | 12.29 | 12.16 | 12.29 | 31,545 | -0.07(-0.53%) |
Mar 16, 2007 | 12.36 | 12.45 | 12.31 | 12.36 | 25,990 | -0.07(-0.57%) |
Mar 15, 2007 | 12.38 | 12.43 | 12.26 | 12.43 | 14,772 | -0.05(-0.38%) |
Mar 14, 2007 | 11.96 | 12.52 | 11.96 | 12.48 | 48,764 | +0.21(+1.74%) |
Mar 13, 2007 | 12.68 | 12.49 | 12.16 | 12.26 | 169,077 | -0.42(-3.28%) |
Mar 12, 2007 | 12.74 | 12.76 | 12.58 | 12.68 | 6,801 | -0.08(-0.60%) |
Mar 09, 2007 | 12.74 | 12.76 | 12.70 | 12.76 | 5,444 | +0.05(+0.37%) |
Mar 08, 2007 | 12.70 | 12.74 | 12.67 | 12.71 | 10,754 | -0.04(-0.33%) |
Mar 07, 2007 | 12.76 | 12.77 | 12.68 | 12.75 | 26,851 | +0.03(+0.23%) |
Mar 06, 2007 | 12.73 | 12.77 | 12.68 | 12.72 | 14,293 | +0.01(+0.05%) |
Mar 05, 2007 | 12.67 | 12.81 | 12.67 | 12.71 | 13,946 | -0.04(-0.33%) |
Mar 02, 2007 | 12.72 | 12.76 | 12.61 | 12.76 | 4,980 | -0.03(-0.23%) |
Mar 01, 2007 | 12.72 | 12.78 | 12.64 | 12.78 | 10,553 | +0.02(+0.14%) |
Feb 28, 2007 | 12.62 | 12.87 | 12.61 | 12.77 | 18,430 | +0.04(+0.33%) |
Feb 27, 2007 | 12.71 | 12.90 | 12.67 | 12.73 | 19,623 | -0.04(-0.28%) |
Feb 26, 2007 | 12.77 | 12.77 | 12.70 | 12.76 | 3,829 | -0.02(-0.14%) |
Feb 23, 2007 | 12.78 | 12.84 | 12.78 | 12.78 | 2,139 | +0.03(+0.23%) |
Feb 22, 2007 | 12.65 | 12.85 | 12.55 | 12.75 | 11,669 | +0.05(+0.37%) |
Feb 21, 2007 | 12.41 | 12.93 | 12.41 | 12.70 | 31,331 | -0.20(-1.56%) |
Feb 20, 2007 | 12.87 | 12.99 | 12.77 | 12.90 | 11,898 | -0.05(-0.41%) |
Feb 16, 2007 | 12.81 | 13.02 | 12.78 | 12.96 | 7,701 | +0.11(+0.88%) |
Feb 15, 2007 | 12.90 | 12.97 | 12.78 | 12.84 | 11,001 | -0.13(-1.01%) |
Feb 14, 2007 | 12.88 | 12.99 | 12.88 | 12.97 | 16,149 | +0.07(+0.55%) |
Feb 13, 2007 | 12.90 | 12.90 | 12.85 | 12.90 | 5,296 | +0.08(+0.60%) |
Feb 12, 2007 | 12.94 | 12.94 | 12.82 | 12.83 | 5,225 | -0.11(-0.83%) |
Feb 09, 2007 | 12.86 | 12.93 | 12.82 | 12.93 | 5,107 | +0.10(+0.79%) |
Feb 08, 2007 | 12.95 | 13.00 | 12.83 | 12.83 | 14,871 | -0.16(-1.23%) |
Feb 07, 2007 | 13.05 | 13.05 | 12.93 | 12.99 | 18,978 | +0.02(+0.18%) |
Feb 06, 2007 | 13.08 | 13.08 | 12.93 | 12.97 | 15,419 | -0.02(-0.18%) |
Feb 05, 2007 | 13.06 | 13.09 | 12.93 | 12.99 | 64,396 | -0.12(-0.95%) |
Feb 02, 2007 | 13.09 | 13.13 | 13.05 | 13.12 | 14,819 | -0.02(-0.18%) |