Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 13.00 | 13.07 | 12.53 | 12.56 | 75,790 | -0.41(-3.14%) |
Apr 27, 2007 | 13.00 | 13.15 | 12.97 | 12.97 | 41,210 | -0.11(-0.82%) |
Apr 26, 2007 | 13.07 | 13.10 | 12.96 | 13.08 | 30,940 | +0.02(+0.12%) |
Apr 25, 2007 | 13.14 | 13.14 | 12.86 | 13.06 | 187,850 | -0.08(-0.59%) |
Apr 24, 2007 | 13.07 | 13.15 | 13.00 | 13.14 | 193,700 | +0.10(+0.77%) |
Apr 23, 2007 | 13.04 | 13.15 | 12.99 | 13.04 | 98,280 | +0.00(+0.00%) |
Apr 20, 2007 | 13.04 | 13.12 | 12.92 | 13.04 | 150,280 | +0.08(+0.65%) |
Apr 19, 2007 | 13.10 | 13.19 | 12.88 | 12.95 | 142,090 | -0.16(-1.23%) |
Apr 18, 2007 | 12.85 | 13.19 | 12.77 | 13.12 | 259,740 | +0.27(+2.10%) |
Apr 17, 2007 | 12.79 | 12.85 | 12.69 | 12.85 | 35,620 | +0.05(+0.42%) |
Apr 16, 2007 | 12.88 | 13.07 | 12.42 | 12.79 | 144,300 | -0.03(-0.24%) |
Apr 13, 2007 | 12.62 | 12.92 | 12.58 | 12.82 | 122,460 | +0.25(+1.96%) |
Apr 12, 2007 | 12.01 | 12.77 | 11.73 | 12.58 | 161,980 | +0.58(+4.81%) |
Apr 11, 2007 | 11.85 | 12.02 | 11.81 | 12.00 | 53,170 | +0.09(+0.78%) |
Apr 10, 2007 | 11.70 | 11.92 | 11.69 | 11.91 | 90,350 | +0.22(+1.84%) |
Apr 09, 2007 | 11.62 | 12.30 | 11.38 | 11.69 | 40,170 | +0.05(+0.40%) |
Apr 05, 2007 | 11.69 | 11.77 | 11.54 | 11.65 | 21,450 | -0.01(-0.07%) |
Apr 04, 2007 | 11.75 | 11.84 | 11.38 | 11.65 | 57,590 | -0.19(-1.62%) |
Apr 03, 2007 | 11.77 | 12.04 | 11.35 | 11.85 | 66,040 | +0.09(+0.79%) |
Apr 02, 2007 | 12.08 | 12.31 | 11.75 | 11.75 | 79,950 | -0.21(-1.74%) |
Mar 30, 2007 | 11.72 | 12.00 | 11.70 | 11.96 | 163,670 | +0.29(+2.51%) |
Mar 29, 2007 | 11.31 | 11.73 | 11.30 | 11.67 | 281,320 | +0.36(+3.20%) |
Mar 28, 2007 | 11.15 | 11.37 | 11.15 | 11.31 | 42,640 | +0.13(+1.17%) |
Mar 27, 2007 | 11.18 | 11.27 | 10.72 | 11.18 | 76,830 | -0.04(-0.34%) |
Mar 26, 2007 | 11.33 | 11.34 | 11.08 | 11.22 | 79,170 | -0.05(-0.41%) |
Mar 23, 2007 | 11.17 | 11.31 | 11.11 | 11.26 | 23,530 | +0.11(+0.97%) |
Mar 22, 2007 | 11.11 | 11.35 | 10.99 | 11.15 | 116,220 | +0.14(+1.25%) |
Mar 21, 2007 | 10.88 | 11.02 | 10.62 | 11.02 | 152,100 | +0.52(+4.99%) |
Mar 20, 2007 | 10.46 | 10.49 | 10.38 | 10.49 | 46,280 | +0.14(+1.34%) |
Mar 19, 2007 | 10.04 | 10.35 | 10.04 | 10.35 | 54,340 | +0.12(+1.20%) |
Mar 16, 2007 | 10.31 | 10.34 | 10.19 | 10.23 | 42,510 | +0.05(+0.45%) |
Mar 15, 2007 | 10.01 | 10.23 | 10.01 | 10.18 | 53,170 | +0.18(+1.85%) |
Mar 14, 2007 | 10.00 | 10.08 | 9.969 | 10.000 | 75,270 | -0.08(-0.76%) |
Mar 13, 2007 | 10.08 | 10.12 | 9.931 | 10.08 | 126,230 | +0.00(+0.00%) |
Mar 12, 2007 | 10.00 | 10.10 | 9.923 | 10.08 | 84,760 | -0.12(-1.21%) |
Mar 09, 2007 | 10.09 | 10.26 | 10.00 | 10.20 | 51,610 | +0.06(+0.61%) |
Mar 08, 2007 | 10.15 | 10.29 | 10.05 | 10.14 | 53,690 | +0.02(+0.23%) |
Mar 07, 2007 | 10.00 | 10.19 | 9.923 | 10.12 | 48,620 | +0.10(+1.00%) |
Mar 06, 2007 | 9.992 | 10.08 | 9.938 | 10.02 | 38,610 | +0.05(+0.54%) |
Mar 05, 2007 | 9.992 | 10.02 | 9.889 | 9.962 | 41,600 | -0.02(-0.23%) |
Mar 02, 2007 | 9.962 | 10.06 | 9.931 | 9.985 | 68,510 | -0.03(-0.31%) |
Mar 01, 2007 | 10.38 | 10.38 | 9.854 | 10.02 | 163,520 | -0.34(-3.27%) |
Feb 28, 2007 | 10.95 | 11.03 | 10.16 | 10.35 | 85,280 | -0.02(-0.22%) |
Feb 27, 2007 | 11.38 | 11.38 | 9.115 | 10.38 | 278,590 | -1.55(-12.97%) |
Feb 26, 2007 | 11.88 | 12.08 | 11.88 | 11.92 | 48,022 | +0.04(+0.32%) |
Feb 23, 2007 | 11.93 | 12.02 | 11.88 | 11.88 | 32,760 | -0.11(-0.90%) |
Feb 22, 2007 | 12.03 | 12.07 | 11.94 | 11.99 | 95,160 | -0.04(-0.32%) |
Feb 21, 2007 | 12.02 | 12.08 | 11.93 | 12.03 | 23,660 | +0.01(+0.06%) |
Feb 20, 2007 | 11.62 | 12.08 | 11.62 | 12.02 | 72,410 | +0.18(+1.56%) |
Feb 16, 2007 | 11.77 | 12.00 | 11.73 | 11.84 | 33,410 | -0.00(-0.02%) |
Feb 15, 2007 | 11.92 | 11.96 | 11.81 | 11.84 | 44,980 | -0.04(-0.31%) |
Feb 14, 2007 | 11.85 | 12.04 | 11.54 | 11.88 | 83,720 | +0.04(+0.32%) |
Feb 13, 2007 | 11.77 | 11.85 | 11.67 | 11.84 | 43,660 | +0.08(+0.72%) |
Feb 12, 2007 | 11.77 | 11.88 | 11.54 | 11.75 | 142,916 | +0.23(+2.00%) |
Feb 09, 2007 | 11.42 | 11.54 | 11.38 | 11.52 | 67,860 | +0.14(+1.22%) |
Feb 08, 2007 | 11.31 | 11.44 | 11.26 | 11.38 | 37,440 | +0.10(+0.89%) |
Feb 07, 2007 | 11.23 | 11.31 | 11.23 | 11.28 | 17,420 | +0.05(+0.48%) |
Feb 06, 2007 | 11.34 | 11.35 | 11.12 | 11.23 | 36,010 | -0.05(-0.48%) |
Feb 05, 2007 | 11.54 | 11.58 | 11.15 | 11.28 | 114,920 | -0.14(-1.21%) |
Feb 02, 2007 | 11.31 | 11.42 | 11.27 | 11.42 | 42,640 | +0.09(+0.81%) |