Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 12.05 | 12.06 | 11.08 | 11.68 | 137,800 | -0.27(-2.26%) |
Apr 27, 2007 | 11.90 | 12.12 | 11.84 | 11.95 | 84,600 | +0.05(+0.42%) |
Apr 26, 2007 | 11.88 | 11.96 | 11.75 | 11.90 | 98,400 | +0.02(+0.17%) |
Apr 25, 2007 | 11.80 | 12.22 | 11.80 | 11.88 | 154,600 | +0.03(+0.25%) |
Apr 24, 2007 | 12.30 | 12.30 | 11.75 | 11.85 | 211,600 | -0.37(-3.03%) |
Apr 23, 2007 | 12.10 | 12.31 | 12.07 | 12.22 | 79,200 | +0.02(+0.16%) |
Apr 20, 2007 | 12.29 | 12.29 | 12.00 | 12.20 | 219,300 | +0.00(+0.00%) |
Apr 19, 2007 | 12.23 | 12.28 | 12.02 | 12.20 | 93,100 | -0.03(-0.25%) |
Apr 18, 2007 | 11.90 | 12.27 | 11.90 | 12.23 | 110,800 | +0.13(+1.07%) |
Apr 17, 2007 | 12.19 | 12.23 | 11.85 | 12.10 | 164,100 | -0.05(-0.41%) |
Apr 16, 2007 | 12.16 | 12.55 | 12.01 | 12.15 | 189,300 | -0.10(-0.82%) |
Apr 13, 2007 | 11.98 | 12.34 | 11.84 | 12.25 | 104,300 | +0.13(+1.07%) |
Apr 12, 2007 | 12.50 | 12.53 | 12.12 | 12.12 | 93,800 | -0.42(-3.35%) |
Apr 11, 2007 | 12.41 | 12.67 | 12.41 | 12.54 | 103,300 | +0.08(+0.64%) |
Apr 10, 2007 | 12.60 | 12.80 | 12.40 | 12.46 | 215,300 | -0.04(-0.32%) |
Apr 09, 2007 | 12.60 | 12.60 | 12.42 | 12.50 | 47,500 | -0.16(-1.26%) |
Apr 05, 2007 | 12.33 | 12.73 | 12.25 | 12.66 | 126,600 | +0.23(+1.85%) |
Apr 04, 2007 | 12.65 | 12.65 | 12.33 | 12.43 | 76,200 | -0.17(-1.35%) |
Apr 03, 2007 | 12.60 | 12.85 | 12.56 | 12.60 | 140,900 | -0.05(-0.40%) |
Apr 02, 2007 | 12.75 | 12.82 | 12.50 | 12.65 | 339,800 | +0.18(+1.44%) |
Mar 30, 2007 | 12.00 | 12.57 | 12.00 | 12.47 | 70,100 | +0.30(+2.47%) |
Mar 29, 2007 | 12.14 | 12.31 | 12.06 | 12.17 | 132,200 | +0.06(+0.50%) |
Mar 28, 2007 | 12.30 | 12.45 | 11.99 | 12.11 | 50,200 | -0.39(-3.12%) |
Mar 27, 2007 | 12.98 | 12.98 | 11.99 | 12.50 | 108,800 | -0.29(-2.27%) |
Mar 26, 2007 | 12.90 | 12.90 | 12.47 | 12.79 | 152,200 | -0.11(-0.85%) |
Mar 23, 2007 | 12.68 | 12.90 | 12.65 | 12.90 | 172,600 | +0.26(+2.06%) |
Mar 22, 2007 | 12.82 | 12.82 | 12.50 | 12.64 | 136,300 | -0.13(-1.02%) |
Mar 21, 2007 | 12.80 | 13.54 | 11.86 | 12.77 | 133,800 | +0.18(+1.43%) |
Mar 20, 2007 | 11.72 | 12.60 | 11.72 | 12.59 | 225,900 | +0.78(+6.60%) |
Mar 19, 2007 | 11.71 | 11.84 | 11.55 | 11.81 | 36,700 | +0.10(+0.85%) |
Mar 16, 2007 | 11.62 | 11.82 | 11.55 | 11.71 | 93,500 | +0.12(+1.04%) |
Mar 15, 2007 | 11.60 | 11.78 | 11.57 | 11.59 | 102,700 | +0.09(+0.78%) |
Mar 14, 2007 | 11.73 | 11.73 | 11.27 | 11.50 | 95,600 | -0.13(-1.12%) |
Mar 13, 2007 | 11.71 | 11.82 | 11.50 | 11.63 | 275,500 | -0.08(-0.68%) |
Mar 12, 2007 | 11.70 | 11.80 | 11.52 | 11.71 | 145,800 | +0.01(+0.09%) |
Mar 09, 2007 | 11.64 | 11.70 | 11.48 | 11.70 | 31,600 | +0.19(+1.65%) |
Mar 08, 2007 | 11.48 | 11.70 | 11.43 | 11.51 | 122,700 | +0.16(+1.41%) |
Mar 07, 2007 | 11.52 | 11.52 | 11.21 | 11.35 | 126,800 | -0.18(-1.56%) |
Mar 06, 2007 | 11.29 | 11.70 | 11.25 | 11.53 | 182,700 | +0.53(+4.82%) |
Mar 05, 2007 | 10.50 | 11.35 | 10.10 | 11.00 | 336,300 | -0.05(-0.45%) |
Mar 02, 2007 | 11.31 | 11.37 | 10.70 | 11.05 | 251,700 | -0.16(-1.43%) |
Mar 01, 2007 | 11.40 | 11.64 | 9.180 | 11.21 | 243,000 | -0.44(-3.78%) |
Feb 28, 2007 | 11.49 | 11.69 | 11.25 | 11.65 | 322,400 | +0.10(+0.87%) |
Feb 27, 2007 | 12.20 | 12.20 | 11.23 | 11.55 | 336,500 | -1.15(-9.06%) |
Feb 26, 2007 | 12.78 | 12.80 | 12.55 | 12.70 | 172,500 | -0.01(-0.08%) |
Feb 23, 2007 | 12.90 | 12.95 | 12.31 | 12.71 | 121,700 | -0.09(-0.70%) |
Feb 22, 2007 | 13.00 | 13.00 | 12.66 | 12.80 | 108,700 | -0.16(-1.23%) |
Feb 21, 2007 | 12.81 | 13.00 | 12.61 | 12.96 | 294,000 | +0.15(+1.16%) |
Feb 20, 2007 | 12.60 | 12.87 | 12.48 | 12.81 | 143,400 | +0.41(+3.32%) |
Feb 16, 2007 | 12.05 | 12.53 | 12.02 | 12.40 | 190,100 | +0.35(+2.90%) |
Feb 15, 2007 | 11.97 | 12.20 | 11.81 | 12.05 | 166,200 | +0.05(+0.42%) |
Feb 14, 2007 | 12.06 | 12.06 | 11.90 | 12.00 | 119,000 | +0.00(+0.00%) |
Feb 13, 2007 | 11.77 | 12.09 | 11.77 | 12.00 | 154,100 | +0.15(+1.27%) |
Feb 12, 2007 | 12.01 | 12.12 | 11.61 | 11.85 | 131,078 | -0.20(-1.66%) |
Feb 09, 2007 | 11.95 | 12.25 | 11.68 | 12.05 | 91,700 | +0.05(+0.42%) |
Feb 08, 2007 | 11.79 | 12.05 | 11.50 | 12.00 | 96,200 | -0.11(-0.91%) |
Feb 07, 2007 | 12.69 | 12.69 | 11.75 | 12.11 | 163,000 | -0.17(-1.38%) |
Feb 06, 2007 | 11.80 | 12.60 | 11.55 | 12.28 | 284,200 | +0.89(+7.81%) |
Feb 05, 2007 | 11.49 | 11.68 | 11.12 | 11.39 | 39,400 | +0.05(+0.44%) |
Feb 02, 2007 | 11.38 | 11.55 | 11.21 | 11.34 | 86,500 | +0.24(+2.16%) |