Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 12.18 | 12.52 | 12.11 | 12.21 | 98,657 | +0.10(+0.86%) |
Apr 27, 2007 | 12.11 | 12.18 | 11.96 | 12.11 | 46,377 | -0.04(-0.36%) |
Apr 26, 2007 | 12.38 | 12.38 | 12.02 | 12.15 | 84,078 | -0.22(-1.76%) |
Apr 25, 2007 | 12.44 | 12.44 | 11.97 | 12.37 | 107,342 | +0.04(+0.35%) |
Apr 24, 2007 | 12.38 | 12.55 | 12.09 | 12.32 | 105,486 | +0.10(+0.78%) |
Apr 23, 2007 | 11.93 | 12.31 | 11.65 | 12.23 | 136,070 | +0.38(+3.23%) |
Apr 20, 2007 | 12.31 | 12.32 | 11.66 | 11.85 | 140,011 | -0.24(-2.01%) |
Apr 19, 2007 | 12.05 | 12.20 | 11.85 | 12.09 | 89,432 | -0.12(-1.00%) |
Apr 18, 2007 | 12.23 | 12.23 | 11.75 | 12.21 | 137,344 | +0.37(+3.16%) |
Apr 17, 2007 | 11.69 | 12.24 | 11.67 | 11.84 | 259,072 | +0.12(+1.04%) |
Apr 16, 2007 | 12.09 | 12.18 | 11.63 | 11.72 | 148,631 | -0.33(-2.74%) |
Apr 13, 2007 | 11.86 | 12.48 | 11.71 | 12.05 | 149,580 | -0.07(-0.57%) |
Apr 12, 2007 | 11.27 | 12.29 | 10.96 | 12.11 | 418,899 | -0.27(-2.18%) |
Apr 11, 2007 | 12.25 | 12.64 | 12.24 | 12.38 | 157,794 | +0.17(+1.42%) |
Apr 10, 2007 | 12.94 | 13.11 | 12.18 | 12.21 | 301,624 | -0.65(-5.07%) |
Apr 09, 2007 | 12.70 | 12.99 | 12.47 | 12.86 | 244,699 | +0.29(+2.28%) |
Apr 05, 2007 | 11.75 | 12.60 | 11.75 | 12.58 | 300,384 | +0.84(+7.19%) |
Apr 04, 2007 | 11.42 | 11.94 | 11.09 | 11.73 | 231,903 | +0.30(+2.66%) |
Apr 03, 2007 | 10.69 | 11.58 | 10.69 | 11.43 | 329,109 | +0.72(+6.74%) |
Apr 02, 2007 | 10.92 | 11.29 | 10.45 | 10.71 | 372,959 | -0.15(-1.36%) |
Mar 30, 2007 | 10.56 | 10.95 | 9.847 | 10.85 | 1,122,196 | -0.10(-0.87%) |
Mar 29, 2007 | 13.27 | 13.51 | 10.45 | 10.95 | 965,070 | -2.04(-15.72%) |
Mar 28, 2007 | 12.80 | 13.63 | 12.80 | 12.99 | 377,868 | +0.04(+0.34%) |
Mar 27, 2007 | 12.79 | 13.04 | 12.53 | 12.95 | 265,551 | +0.30(+2.33%) |
Mar 26, 2007 | 13.32 | 13.32 | 12.47 | 12.65 | 290,464 | -0.04(-0.34%) |
Mar 23, 2007 | 13.25 | 13.26 | 11.91 | 12.70 | 1,025,833 | -2.70(-17.55%) |
Mar 22, 2007 | 15.03 | 15.57 | 14.87 | 15.40 | 150,439 | +0.63(+4.24%) |
Mar 21, 2007 | 14.56 | 14.84 | 14.51 | 14.77 | 127,901 | +0.22(+1.49%) |
Mar 20, 2007 | 15.43 | 15.43 | 14.51 | 14.56 | 209,956 | -0.63(-4.12%) |
Mar 19, 2007 | 14.75 | 15.76 | 14.42 | 15.18 | 294,628 | +0.90(+6.33%) |
Mar 16, 2007 | 14.51 | 14.86 | 14.25 | 14.28 | 104,252 | -0.21(-1.44%) |
Mar 15, 2007 | 14.47 | 14.72 | 14.11 | 14.49 | 135,569 | +0.21(+1.46%) |
Mar 14, 2007 | 14.70 | 14.85 | 13.69 | 14.28 | 140,714 | -0.31(-2.14%) |
Mar 13, 2007 | 14.41 | 14.86 | 14.14 | 14.59 | 239,998 | +0.18(+1.27%) |
Mar 12, 2007 | 14.39 | 14.50 | 14.08 | 14.41 | 101,184 | +0.34(+2.41%) |
Mar 09, 2007 | 13.59 | 14.34 | 13.59 | 14.07 | 174,328 | +0.69(+5.13%) |
Mar 08, 2007 | 13.13 | 14.54 | 13.13 | 13.38 | 196,874 | +0.36(+2.74%) |
Mar 07, 2007 | 12.77 | 13.26 | 12.71 | 13.03 | 101,719 | -0.01(-0.07%) |
Mar 06, 2007 | 12.60 | 13.08 | 12.35 | 13.04 | 189,509 | +0.72(+5.86%) |
Mar 05, 2007 | 12.78 | 12.80 | 12.31 | 12.31 | 196,480 | -0.70(-5.41%) |
Mar 02, 2007 | 13.27 | 13.65 | 13.02 | 13.02 | 90,646 | -0.65(-4.77%) |
Mar 01, 2007 | 13.77 | 13.80 | 13.04 | 13.67 | 159,683 | -0.08(-0.57%) |
Feb 28, 2007 | 12.98 | 14.17 | 12.96 | 13.75 | 229,461 | +0.83(+6.39%) |
Feb 27, 2007 | 14.99 | 15.20 | 12.42 | 12.92 | 446,844 | -2.13(-14.15%) |
Feb 26, 2007 | 15.01 | 15.64 | 14.30 | 15.05 | 323,796 | +0.75(+5.22%) |
Feb 23, 2007 | 14.68 | 14.68 | 13.76 | 14.30 | 143,034 | -0.17(-1.20%) |
Feb 22, 2007 | 14.93 | 15.43 | 13.91 | 14.48 | 575,553 | -0.26(-1.77%) |
Feb 21, 2007 | 12.81 | 14.78 | 12.81 | 14.74 | 610,845 | +1.94(+15.14%) |
Feb 20, 2007 | 12.54 | 12.82 | 12.34 | 12.80 | 106,767 | +0.23(+1.87%) |
Feb 16, 2007 | 12.87 | 12.96 | 12.43 | 12.57 | 45,249 | -0.01(-0.07%) |
Feb 15, 2007 | 12.82 | 12.82 | 12.28 | 12.58 | 84,756 | -0.17(-1.30%) |
Feb 14, 2007 | 11.96 | 12.87 | 11.39 | 12.74 | 117,408 | +0.62(+5.09%) |
Feb 13, 2007 | 12.98 | 13.02 | 12.00 | 12.12 | 219,862 | -0.85(-6.56%) |
Feb 12, 2007 | 13.28 | 13.28 | 12.82 | 12.98 | 94,336 | -0.03(-0.20%) |
Feb 09, 2007 | 13.03 | 13.55 | 12.86 | 13.00 | 212,455 | -0.03(-0.27%) |
Feb 08, 2007 | 12.84 | 13.04 | 12.43 | 13.04 | 189,287 | +0.38(+3.02%) |
Feb 07, 2007 | 12.92 | 13.04 | 12.64 | 12.65 | 103,338 | +0.03(+0.21%) |
Feb 06, 2007 | 13.03 | 13.04 | 12.32 | 12.63 | 245,368 | -0.32(-2.48%) |
Feb 05, 2007 | 12.07 | 13.18 | 12.07 | 12.95 | 351,509 | +0.90(+7.43%) |
Feb 02, 2007 | 11.65 | 12.06 | 11.58 | 12.05 | 96,580 | +0.40(+3.40%) |