Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 12.72 | 12.74 | 12.06 | 12.15 | 485,400 | -0.53(-4.18%) |
Apr 27, 2007 | 12.76 | 12.78 | 12.53 | 12.68 | 194,086 | -0.12(-0.93%) |
Apr 26, 2007 | 12.96 | 13.04 | 12.77 | 12.80 | 181,147 | -0.18(-1.40%) |
Apr 25, 2007 | 13.08 | 13.18 | 12.85 | 12.98 | 835,495 | +0.01(+0.08%) |
Apr 24, 2007 | 12.95 | 13.14 | 12.73 | 12.97 | 789,284 | +0.01(+0.10%) |
Apr 23, 2007 | 12.86 | 13.07 | 12.65 | 12.95 | 804,811 | +0.04(+0.29%) |
Apr 20, 2007 | 13.08 | 13.32 | 12.82 | 12.92 | 220,704 | +0.22(+1.73%) |
Apr 19, 2007 | 12.77 | 12.81 | 12.52 | 12.70 | 225,509 | -0.23(-1.76%) |
Apr 18, 2007 | 13.16 | 13.33 | 12.92 | 12.92 | 136,045 | -0.25(-1.87%) |
Apr 17, 2007 | 13.23 | 13.28 | 12.97 | 13.17 | 313,865 | -0.01(-0.08%) |
Apr 16, 2007 | 12.79 | 13.27 | 12.75 | 13.18 | 348,985 | +0.45(+3.51%) |
Apr 13, 2007 | 12.62 | 12.85 | 12.52 | 12.73 | 257,303 | +0.07(+0.58%) |
Apr 12, 2007 | 12.44 | 12.66 | 12.30 | 12.66 | 337,525 | +0.17(+1.36%) |
Apr 11, 2007 | 12.17 | 12.49 | 12.06 | 12.49 | 385,954 | +0.37(+3.08%) |
Apr 10, 2007 | 11.92 | 12.13 | 11.92 | 12.12 | 193,716 | +0.18(+1.47%) |
Apr 09, 2007 | 11.82 | 11.98 | 11.67 | 11.94 | 137,154 | +0.11(+0.96%) |
Apr 05, 2007 | 11.77 | 11.94 | 11.76 | 11.83 | 78,373 | -0.15(-1.24%) |
Apr 04, 2007 | 11.90 | 12.05 | 11.73 | 11.98 | 133,827 | -0.01(-0.07%) |
Apr 03, 2007 | 11.66 | 12.11 | 11.61 | 11.99 | 251,757 | +0.41(+3.53%) |
Apr 02, 2007 | 11.99 | 11.99 | 11.48 | 11.58 | 448,801 | -0.41(-3.39%) |
Mar 30, 2007 | 12.17 | 12.20 | 11.96 | 11.98 | 622,185 | -0.19(-1.56%) |
Mar 29, 2007 | 12.22 | 12.25 | 12.03 | 12.17 | 371,167 | +0.06(+0.49%) |
Mar 28, 2007 | 12.14 | 12.21 | 11.96 | 12.11 | 218,116 | -0.09(-0.78%) |
Mar 27, 2007 | 12.18 | 12.28 | 12.12 | 12.21 | 199,631 | +0.02(+0.18%) |
Mar 26, 2007 | 12.19 | 12.22 | 11.98 | 12.19 | 209,243 | +0.01(+0.07%) |
Mar 23, 2007 | 12.15 | 12.24 | 12.12 | 12.18 | 93,531 | -0.00(-0.02%) |
Mar 22, 2007 | 12.16 | 12.24 | 12.07 | 12.18 | 255,454 | +0.08(+0.65%) |
Mar 21, 2007 | 11.69 | 12.13 | 11.67 | 12.10 | 508,321 | +0.47(+4.05%) |
Mar 20, 2007 | 11.54 | 11.73 | 11.54 | 11.63 | 185,583 | -0.14(-1.17%) |
Mar 19, 2007 | 11.69 | 11.86 | 11.65 | 11.77 | 188,541 | +0.16(+1.42%) |
Mar 16, 2007 | 11.55 | 11.60 | 11.36 | 11.60 | 509,430 | +0.06(+0.49%) |
Mar 15, 2007 | 11.41 | 11.62 | 11.41 | 11.55 | 185,213 | +0.14(+1.23%) |
Mar 14, 2007 | 10.96 | 11.43 | 10.88 | 11.41 | 325,695 | +0.42(+3.82%) |
Mar 13, 2007 | 11.64 | 11.59 | 10.96 | 10.99 | 262,109 | -0.65(-5.60%) |
Mar 12, 2007 | 11.52 | 11.73 | 11.48 | 11.64 | 146,396 | -0.08(-0.72%) |
Mar 09, 2007 | 11.37 | 11.78 | 11.37 | 11.72 | 311,277 | +0.45(+3.98%) |
Mar 08, 2007 | 11.85 | 11.89 | 11.18 | 11.27 | 334,937 | -0.44(-3.74%) |
Mar 07, 2007 | 11.46 | 11.71 | 11.18 | 11.71 | 453,607 | +0.20(+1.76%) |
Mar 06, 2007 | 11.36 | 11.68 | 11.31 | 11.51 | 436,232 | +0.37(+3.35%) |
Mar 05, 2007 | 11.77 | 11.77 | 11.02 | 11.14 | 789,284 | -0.82(-6.86%) |
Mar 02, 2007 | 12.57 | 12.57 | 11.79 | 11.96 | 399,263 | -0.68(-5.39%) |
Mar 01, 2007 | 12.58 | 12.83 | 11.31 | 12.64 | 1,147,882 | -0.25(-1.95%) |
Feb 28, 2007 | 12.48 | 13.02 | 12.13 | 12.89 | 323,107 | +0.53(+4.29%) |
Feb 27, 2007 | 13.09 | 13.09 | 12.28 | 12.36 | 442,147 | -0.94(-7.08%) |
Feb 26, 2007 | 13.53 | 13.59 | 13.26 | 13.30 | 235,121 | -0.23(-1.72%) |
Feb 23, 2007 | 13.95 | 13.97 | 13.50 | 13.53 | 168,577 | -0.28(-2.04%) |
Feb 22, 2007 | 14.06 | 14.06 | 13.66 | 13.81 | 192,977 | -0.17(-1.20%) |
Feb 21, 2007 | 14.09 | 14.12 | 13.85 | 13.98 | 233,273 | +0.12(+0.86%) |
Feb 20, 2007 | 13.73 | 13.93 | 13.58 | 13.86 | 279,114 | +0.18(+1.28%) |
Feb 16, 2007 | 13.80 | 13.90 | 13.49 | 13.69 | 226,619 | -0.11(-0.78%) |
Feb 15, 2007 | 13.52 | 13.80 | 13.34 | 13.80 | 442,886 | +0.20(+1.49%) |
Feb 14, 2007 | 12.88 | 13.82 | 12.59 | 13.59 | 705,372 | +0.77(+6.01%) |
Feb 13, 2007 | 12.63 | 12.82 | 12.34 | 12.82 | 255,824 | +0.19(+1.48%) |
Feb 12, 2007 | 12.58 | 12.73 | 12.45 | 12.63 | 123,106 | +0.10(+0.78%) |
Feb 09, 2007 | 12.65 | 12.69 | 12.32 | 12.54 | 261,369 | -0.22(-1.70%) |
Feb 08, 2007 | 12.94 | 12.94 | 12.68 | 12.75 | 178,559 | -0.19(-1.44%) |
Feb 07, 2007 | 12.75 | 13.00 | 12.72 | 12.94 | 102,773 | +0.18(+1.42%) |
Feb 06, 2007 | 12.70 | 12.93 | 12.61 | 12.76 | 124,215 | +0.13(+1.01%) |
Feb 05, 2007 | 13.09 | 13.09 | 12.56 | 12.63 | 323,847 | -0.35(-2.67%) |
Feb 02, 2007 | 13.21 | 13.22 | 12.93 | 12.98 | 185,583 | -0.18(-1.36%) |