Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 12.72 | 12.88 | 12.21 | 12.31 | 251,068 | -0.44(-3.47%) |
Apr 27, 2007 | 12.66 | 12.76 | 12.46 | 12.75 | 189,309 | +0.09(+0.73%) |
Apr 26, 2007 | 13.67 | 13.67 | 12.60 | 12.66 | 582,771 | +0.02(+0.13%) |
Apr 25, 2007 | 12.82 | 12.90 | 12.61 | 12.64 | 133,231 | -0.04(-0.34%) |
Apr 24, 2007 | 12.60 | 12.76 | 12.55 | 12.69 | 227,244 | +0.09(+0.74%) |
Apr 23, 2007 | 12.79 | 12.81 | 12.59 | 12.59 | 183,078 | -0.25(-1.95%) |
Apr 20, 2007 | 13.10 | 13.10 | 12.51 | 12.85 | 224,861 | +0.19(+1.47%) |
Apr 19, 2007 | 12.70 | 12.72 | 12.52 | 12.66 | 533,657 | -0.02(-0.17%) |
Apr 18, 2007 | 12.44 | 12.74 | 12.40 | 12.68 | 178,496 | +0.25(+1.97%) |
Apr 17, 2007 | 12.66 | 12.71 | 12.35 | 12.44 | 156,138 | -0.27(-2.15%) |
Apr 16, 2007 | 12.77 | 12.86 | 12.65 | 12.71 | 158,521 | +0.02(+0.17%) |
Apr 13, 2007 | 12.30 | 12.79 | 12.29 | 12.69 | 249,419 | +0.15(+1.17%) |
Apr 12, 2007 | 12.32 | 12.62 | 12.28 | 12.54 | 225,778 | +0.22(+1.82%) |
Apr 11, 2007 | 11.95 | 12.36 | 11.95 | 12.32 | 350,762 | +0.23(+1.90%) |
Apr 10, 2007 | 12.00 | 12.10 | 12.00 | 12.09 | 293,218 | +0.03(+0.23%) |
Apr 09, 2007 | 12.03 | 12.09 | 12.02 | 12.06 | 237,323 | +0.07(+0.55%) |
Apr 05, 2007 | 11.85 | 12.00 | 11.81 | 11.99 | 189,675 | +0.14(+1.20%) |
Apr 04, 2007 | 12.01 | 12.02 | 11.76 | 11.85 | 265,362 | -0.17(-1.45%) |
Apr 03, 2007 | 11.96 | 12.13 | 11.87 | 12.03 | 528,343 | +0.05(+0.46%) |
Apr 02, 2007 | 11.98 | 12.12 | 11.79 | 11.97 | 424,250 | +0.33(+2.81%) |
Mar 30, 2007 | 11.27 | 11.68 | 11.23 | 11.64 | 461,452 | +0.34(+2.99%) |
Mar 29, 2007 | 11.43 | 11.51 | 11.16 | 11.31 | 317,225 | -0.13(-1.10%) |
Mar 28, 2007 | 11.50 | 11.58 | 11.34 | 11.43 | 178,680 | -0.17(-1.46%) |
Mar 27, 2007 | 11.65 | 11.74 | 11.57 | 11.60 | 199,205 | -0.26(-2.21%) |
Mar 26, 2007 | 12.22 | 12.30 | 11.75 | 11.86 | 408,490 | -0.31(-2.56%) |
Mar 23, 2007 | 12.06 | 12.27 | 12.06 | 12.17 | 559,314 | +0.09(+0.72%) |
Mar 22, 2007 | 12.22 | 12.28 | 12.06 | 12.09 | 365,973 | -0.09(-0.76%) |
Mar 21, 2007 | 12.12 | 12.30 | 11.96 | 12.18 | 320,891 | +0.07(+0.59%) |
Mar 20, 2007 | 11.97 | 12.15 | 11.97 | 12.11 | 151,190 | +0.10(+0.86%) |
Mar 19, 2007 | 12.00 | 12.09 | 11.96 | 12.00 | 281,306 | +0.06(+0.50%) |
Mar 16, 2007 | 12.24 | 12.37 | 11.86 | 11.94 | 216,981 | -0.23(-1.93%) |
Mar 15, 2007 | 12.38 | 12.59 | 12.06 | 12.18 | 190,042 | -0.11(-0.93%) |
Mar 14, 2007 | 11.70 | 12.45 | 11.51 | 12.29 | 387,964 | +0.34(+2.88%) |
Mar 13, 2007 | 12.22 | 13.09 | 11.93 | 11.95 | 486,926 | -0.27(-2.23%) |
Mar 12, 2007 | 12.06 | 12.26 | 11.96 | 12.22 | 198,838 | +0.19(+1.59%) |
Mar 09, 2007 | 11.85 | 12.08 | 11.84 | 12.03 | 520,829 | +0.18(+1.52%) |
Mar 08, 2007 | 11.74 | 11.98 | 11.74 | 11.85 | 210,750 | +0.42(+3.68%) |
Mar 07, 2007 | 11.24 | 11.55 | 11.24 | 11.43 | 259,681 | -0.04(-0.33%) |
Mar 06, 2007 | 11.27 | 11.58 | 10.96 | 11.47 | 364,690 | +0.44(+4.01%) |
Mar 05, 2007 | 11.35 | 11.39 | 10.86 | 11.03 | 470,799 | -0.41(-3.58%) |
Mar 02, 2007 | 11.49 | 11.57 | 11.35 | 11.44 | 276,175 | -0.09(-0.76%) |
Mar 01, 2007 | 11.27 | 11.65 | 10.76 | 11.52 | 662,071 | -0.23(-1.95%) |
Feb 28, 2007 | 11.40 | 11.75 | 11.27 | 11.75 | 665,422 | +0.21(+1.84%) |
Feb 27, 2007 | 0.0055 | 12.17 | 10.37 | 11.54 | 1,072,813 | -0.92(-7.40%) |
Feb 26, 2007 | 12.33 | 12.48 | 12.32 | 12.46 | 166,584 | -0.01(-0.04%) |
Feb 23, 2007 | 12.50 | 12.54 | 12.24 | 12.47 | 212,766 | +0.03(+0.22%) |
Feb 22, 2007 | 12.46 | 12.58 | 12.33 | 12.44 | 630,969 | -0.04(-0.31%) |
Feb 21, 2007 | 12.33 | 12.52 | 12.30 | 12.48 | 292,852 | +0.14(+1.11%) |
Feb 20, 2007 | 12.33 | 12.43 | 12.14 | 12.34 | 156,688 | -0.02(-0.18%) |
Feb 16, 2007 | 12.28 | 12.40 | 12.25 | 12.36 | 226,694 | +0.11(+0.94%) |
Feb 15, 2007 | 12.44 | 12.47 | 12.23 | 12.25 | 239,156 | -0.19(-1.49%) |
Feb 14, 2007 | 12.28 | 12.44 | 12.23 | 12.44 | 249,923 | +0.17(+1.38%) |
Feb 13, 2007 | 11.87 | 12.34 | 11.87 | 12.27 | 226,668 | +0.40(+3.36%) |
Feb 12, 2007 | 12.00 | 12.02 | 11.60 | 11.87 | 220,463 | -0.23(-1.94%) |
Feb 09, 2007 | 12.14 | 12.25 | 11.87 | 12.10 | 327,855 | +0.00(+0.00%) |
Feb 08, 2007 | 12.29 | 12.35 | 12.06 | 12.10 | 522,295 | -0.18(-1.47%) |
Feb 07, 2007 | 12.63 | 12.65 | 12.13 | 12.28 | 526,144 | -0.14(-1.10%) |
Feb 06, 2007 | 12.22 | 12.53 | 12.02 | 12.42 | 330,420 | +0.40(+3.36%) |
Feb 05, 2007 | 11.81 | 12.04 | 11.81 | 12.02 | 261,697 | +0.26(+2.18%) |
Feb 02, 2007 | 11.38 | 11.85 | 11.33 | 11.76 | 498,838 | +0.38(+3.36%) |