Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 12.65 | 12.67 | 12.00 | 12.08 | 487,945 | -0.53(-4.18%) |
Apr 27, 2007 | 12.70 | 12.71 | 12.47 | 12.61 | 195,103 | -0.12(-0.93%) |
Apr 26, 2007 | 12.89 | 12.97 | 12.70 | 12.73 | 182,097 | -0.18(-1.40%) |
Apr 25, 2007 | 13.01 | 13.11 | 12.78 | 12.91 | 839,876 | +0.01(+0.08%) |
Apr 24, 2007 | 12.89 | 13.07 | 12.67 | 12.90 | 793,422 | +0.01(+0.10%) |
Apr 23, 2007 | 12.80 | 13.01 | 12.58 | 12.89 | 809,031 | +0.04(+0.29%) |
Apr 20, 2007 | 13.01 | 13.25 | 12.76 | 12.85 | 221,861 | +0.22(+1.73%) |
Apr 19, 2007 | 12.70 | 12.75 | 12.46 | 12.63 | 226,692 | -0.23(-1.76%) |
Apr 18, 2007 | 13.09 | 13.26 | 12.85 | 12.86 | 136,758 | -0.24(-1.87%) |
Apr 17, 2007 | 13.16 | 13.21 | 12.90 | 13.10 | 315,510 | -0.01(-0.08%) |
Apr 16, 2007 | 12.73 | 13.20 | 12.69 | 13.11 | 350,815 | +0.44(+3.50%) |
Apr 13, 2007 | 12.56 | 12.78 | 12.46 | 12.67 | 258,652 | +0.07(+0.58%) |
Apr 12, 2007 | 12.38 | 12.60 | 12.24 | 12.60 | 339,295 | +0.17(+1.36%) |
Apr 11, 2007 | 12.10 | 12.43 | 12.00 | 12.43 | 387,978 | +0.37(+3.08%) |
Apr 10, 2007 | 11.85 | 12.07 | 11.85 | 12.06 | 194,732 | +0.17(+1.47%) |
Apr 09, 2007 | 11.76 | 11.92 | 11.61 | 11.88 | 137,873 | +0.11(+0.96%) |
Apr 05, 2007 | 11.71 | 11.88 | 11.70 | 11.77 | 78,784 | -0.15(-1.24%) |
Apr 04, 2007 | 11.84 | 11.99 | 11.66 | 11.92 | 134,528 | -0.01(-0.07%) |
Apr 03, 2007 | 11.60 | 12.05 | 11.55 | 11.92 | 253,077 | +0.41(+3.53%) |
Apr 02, 2007 | 11.92 | 11.92 | 11.42 | 11.52 | 451,154 | -0.40(-3.39%) |
Mar 30, 2007 | 12.11 | 12.13 | 11.90 | 11.92 | 625,447 | -0.19(-1.56%) |
Mar 29, 2007 | 12.15 | 12.18 | 11.97 | 12.11 | 373,113 | +0.06(+0.49%) |
Mar 28, 2007 | 12.08 | 12.15 | 11.90 | 12.05 | 219,259 | -0.09(-0.78%) |
Mar 27, 2007 | 12.11 | 12.21 | 12.06 | 12.14 | 200,678 | +0.02(+0.18%) |
Mar 26, 2007 | 12.12 | 12.16 | 11.92 | 12.12 | 210,340 | +0.01(+0.07%) |
Mar 23, 2007 | 12.09 | 12.18 | 12.05 | 12.11 | 94,021 | -0.00(-0.02%) |
Mar 22, 2007 | 12.09 | 12.17 | 12.01 | 12.12 | 256,793 | +0.08(+0.65%) |
Mar 21, 2007 | 11.63 | 12.07 | 11.61 | 12.04 | 510,986 | +0.47(+4.05%) |
Mar 20, 2007 | 11.48 | 11.67 | 11.48 | 11.57 | 186,556 | -0.14(-1.17%) |
Mar 19, 2007 | 11.62 | 11.80 | 11.59 | 11.71 | 189,529 | +0.16(+1.42%) |
Mar 16, 2007 | 11.49 | 11.54 | 11.30 | 11.54 | 512,101 | +0.06(+0.49%) |
Mar 15, 2007 | 11.35 | 11.56 | 11.35 | 11.49 | 186,184 | +0.14(+1.23%) |
Mar 14, 2007 | 10.90 | 11.37 | 10.83 | 11.35 | 327,403 | +0.42(+3.82%) |
Mar 13, 2007 | 11.58 | 11.53 | 10.90 | 10.93 | 263,483 | -0.65(-5.60%) |
Mar 12, 2007 | 11.46 | 11.67 | 11.42 | 11.58 | 147,164 | -0.08(-0.72%) |
Mar 09, 2007 | 11.32 | 11.72 | 11.31 | 11.66 | 312,909 | +0.45(+3.98%) |
Mar 08, 2007 | 11.79 | 11.83 | 11.12 | 11.22 | 336,693 | -0.44(-3.74%) |
Mar 07, 2007 | 11.40 | 11.65 | 11.12 | 11.65 | 455,985 | +0.20(+1.76%) |
Mar 06, 2007 | 11.30 | 11.62 | 11.26 | 11.45 | 438,519 | +0.37(+3.35%) |
Mar 05, 2007 | 11.71 | 11.71 | 10.96 | 11.08 | 793,422 | -0.82(-6.86%) |
Mar 02, 2007 | 12.50 | 12.51 | 11.72 | 11.89 | 401,356 | -0.68(-5.39%) |
Mar 01, 2007 | 12.51 | 12.76 | 11.25 | 12.57 | 1,153,900 | -0.25(-1.95%) |
Feb 28, 2007 | 12.42 | 12.95 | 12.07 | 12.82 | 324,801 | +0.53(+4.29%) |
Feb 27, 2007 | 13.02 | 13.02 | 12.21 | 12.29 | 444,465 | -0.94(-7.08%) |
Feb 26, 2007 | 13.46 | 13.52 | 13.19 | 13.23 | 236,354 | -0.23(-1.72%) |
Feb 23, 2007 | 13.88 | 13.90 | 13.42 | 13.46 | 169,461 | -0.28(-2.04%) |
Feb 22, 2007 | 13.99 | 13.99 | 13.59 | 13.74 | 193,989 | -0.17(-1.20%) |
Feb 21, 2007 | 14.02 | 14.05 | 13.78 | 13.91 | 234,496 | +0.12(+0.86%) |
Feb 20, 2007 | 13.66 | 13.86 | 13.51 | 13.79 | 280,578 | +0.17(+1.28%) |
Feb 16, 2007 | 13.72 | 13.83 | 13.42 | 13.62 | 227,807 | -0.11(-0.78%) |
Feb 15, 2007 | 13.45 | 13.72 | 13.27 | 13.72 | 445,208 | +0.20(+1.49%) |
Feb 14, 2007 | 12.81 | 13.74 | 12.53 | 13.52 | 709,070 | +0.77(+6.01%) |
Feb 13, 2007 | 12.56 | 12.75 | 12.28 | 12.75 | 257,165 | +0.19(+1.48%) |
Feb 12, 2007 | 12.51 | 12.66 | 12.39 | 12.57 | 123,751 | +0.10(+0.78%) |
Feb 09, 2007 | 12.58 | 12.62 | 12.26 | 12.47 | 262,740 | -0.22(-1.70%) |
Feb 08, 2007 | 12.87 | 12.88 | 12.61 | 12.69 | 179,495 | -0.19(-1.44%) |
Feb 07, 2007 | 12.69 | 12.94 | 12.65 | 12.87 | 103,312 | +0.18(+1.42%) |
Feb 06, 2007 | 12.63 | 12.86 | 12.54 | 12.69 | 124,866 | +0.13(+1.01%) |
Feb 05, 2007 | 13.02 | 13.02 | 12.49 | 12.57 | 325,544 | -0.34(-2.67%) |
Feb 02, 2007 | 13.14 | 13.16 | 12.87 | 12.91 | 186,556 | -0.18(-1.36%) |