Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 12.75 | 12.97 | 12.14 | 12.15 | 276,645 | -0.39(-3.11%) |
Apr 27, 2007 | 13.01 | 13.26 | 12.50 | 12.54 | 172,460 | -0.46(-3.54%) |
Apr 26, 2007 | 12.72 | 13.01 | 12.72 | 13.00 | 85,221 | +0.23(+1.80%) |
Apr 25, 2007 | 12.82 | 13.14 | 12.75 | 12.77 | 99,186 | -0.03(-0.23%) |
Apr 24, 2007 | 13.10 | 13.36 | 12.61 | 12.80 | 180,106 | -0.35(-2.66%) |
Apr 23, 2007 | 13.50 | 13.50 | 13.00 | 13.15 | 106,736 | -0.10(-0.75%) |
Apr 20, 2007 | 13.40 | 13.40 | 13.12 | 13.25 | 110,115 | +0.25(+1.92%) |
Apr 19, 2007 | 13.20 | 13.30 | 12.94 | 13.00 | 94,949 | -0.27(-2.03%) |
Apr 18, 2007 | 13.31 | 13.75 | 13.24 | 13.27 | 91,115 | -0.01(-0.08%) |
Apr 17, 2007 | 12.84 | 13.46 | 12.84 | 13.28 | 157,429 | +0.40(+3.11%) |
Apr 16, 2007 | 13.02 | 13.02 | 12.75 | 12.88 | 85,176 | +0.20(+1.58%) |
Apr 13, 2007 | 12.47 | 12.69 | 12.43 | 12.68 | 108,934 | +0.26(+2.09%) |
Apr 12, 2007 | 12.31 | 12.43 | 12.23 | 12.42 | 134,946 | +0.15(+1.22%) |
Apr 11, 2007 | 12.27 | 12.41 | 12.10 | 12.27 | 86,851 | +0.12(+0.99%) |
Apr 10, 2007 | 12.50 | 12.50 | 12.15 | 12.15 | 68,848 | -0.21(-1.70%) |
Apr 09, 2007 | 12.45 | 12.59 | 12.30 | 12.36 | 45,323 | +0.01(+0.08%) |
Apr 05, 2007 | 12.75 | 12.75 | 12.32 | 12.35 | 105,421 | -0.07(-0.56%) |
Apr 04, 2007 | 12.71 | 12.71 | 12.22 | 12.42 | 188,827 | +0.23(+1.89%) |
Apr 03, 2007 | 12.56 | 12.88 | 12.12 | 12.19 | 223,892 | -0.34(-2.71%) |
Apr 02, 2007 | 12.61 | 13.11 | 12.40 | 12.53 | 196,132 | +0.01(+0.08%) |
Mar 30, 2007 | 12.30 | 12.60 | 12.30 | 12.52 | 162,064 | +0.43(+3.56%) |
Mar 29, 2007 | 12.92 | 13.12 | 12.05 | 12.09 | 315,173 | -0.69(-5.40%) |
Mar 28, 2007 | 13.29 | 13.30 | 12.77 | 12.78 | 78,260 | -0.56(-4.20%) |
Mar 27, 2007 | 13.09 | 13.38 | 13.05 | 13.34 | 51,828 | +0.26(+1.99%) |
Mar 26, 2007 | 13.41 | 13.59 | 12.76 | 13.08 | 114,652 | -0.13(-0.98%) |
Mar 23, 2007 | 13.52 | 13.64 | 13.19 | 13.21 | 107,020 | -0.23(-1.71%) |
Mar 22, 2007 | 13.59 | 13.70 | 13.40 | 13.44 | 139,716 | +0.12(+0.90%) |
Mar 21, 2007 | 13.66 | 13.66 | 13.09 | 13.32 | 137,123 | -0.01(-0.08%) |
Mar 20, 2007 | 12.85 | 13.38 | 12.76 | 13.33 | 94,954 | +0.56(+4.39%) |
Mar 19, 2007 | 12.71 | 13.12 | 12.51 | 12.77 | 120,985 | +0.29(+2.32%) |
Mar 16, 2007 | 12.53 | 12.73 | 12.40 | 12.48 | 139,267 | -0.02(-0.16%) |
Mar 15, 2007 | 12.75 | 12.85 | 12.50 | 12.50 | 91,062 | -0.11(-0.87%) |
Mar 14, 2007 | 12.80 | 12.87 | 12.55 | 12.61 | 139,390 | +0.07(+0.56%) |
Mar 13, 2007 | 12.80 | 12.97 | 12.50 | 12.54 | 161,235 | -0.26(-2.03%) |
Mar 12, 2007 | 13.15 | 13.34 | 12.72 | 12.80 | 264,122 | -0.34(-2.59%) |
Mar 09, 2007 | 13.66 | 13.79 | 13.09 | 13.14 | 130,017 | -0.56(-4.09%) |
Mar 08, 2007 | 14.10 | 14.10 | 13.40 | 13.70 | 236,463 | -0.37(-2.63%) |
Mar 07, 2007 | 13.46 | 14.30 | 13.00 | 14.07 | 232,119 | +0.06(+0.43%) |
Mar 06, 2007 | 13.70 | 14.50 | 13.30 | 14.01 | 377,890 | +1.17(+9.11%) |
Mar 05, 2007 | 13.01 | 13.40 | 12.81 | 12.84 | 187,410 | -0.22(-1.68%) |
Mar 02, 2007 | 13.09 | 13.70 | 13.05 | 13.06 | 171,573 | -0.04(-0.31%) |
Mar 01, 2007 | 13.44 | 13.56 | 12.61 | 13.10 | 278,278 | -0.71(-5.14%) |
Feb 28, 2007 | 14.70 | 14.70 | 13.30 | 13.81 | 330,021 | -0.92(-6.25%) |
Feb 27, 2007 | 15.44 | 15.50 | 14.20 | 14.73 | 274,489 | -1.02(-6.48%) |
Feb 26, 2007 | 16.19 | 16.20 | 15.09 | 15.75 | 189,669 | -0.43(-2.66%) |
Feb 23, 2007 | 15.74 | 16.18 | 15.52 | 16.18 | 187,819 | +0.68(+4.39%) |
Feb 22, 2007 | 15.50 | 15.51 | 15.18 | 15.50 | 216,954 | +0.12(+0.78%) |
Feb 21, 2007 | 15.00 | 15.90 | 14.75 | 15.38 | 246,574 | +0.46(+3.08%) |
Feb 20, 2007 | 14.87 | 14.92 | 14.40 | 14.92 | 167,244 | +0.52(+3.61%) |
Feb 16, 2007 | 14.21 | 14.68 | 13.97 | 14.40 | 115,826 | +0.24(+1.69%) |
Feb 15, 2007 | 14.50 | 14.50 | 14.15 | 14.16 | 88,620 | -0.14(-0.98%) |
Feb 14, 2007 | 14.44 | 14.58 | 14.17 | 14.30 | 151,423 | +0.10(+0.70%) |
Feb 13, 2007 | 14.18 | 14.50 | 14.11 | 14.20 | 107,614 | +0.14(+1.00%) |
Feb 12, 2007 | 14.35 | 14.36 | 13.37 | 14.06 | 126,594 | -0.08(-0.57%) |
Feb 09, 2007 | 14.75 | 14.76 | 14.06 | 14.14 | 137,035 | -0.55(-3.74%) |
Feb 08, 2007 | 14.03 | 14.75 | 14.01 | 14.69 | 268,703 | +0.71(+5.08%) |
Feb 07, 2007 | 13.51 | 14.06 | 13.10 | 13.98 | 193,166 | +0.45(+3.33%) |
Feb 06, 2007 | 12.87 | 13.54 | 12.80 | 13.53 | 144,450 | +0.77(+6.03%) |
Feb 05, 2007 | 12.57 | 12.90 | 12.51 | 12.76 | 135,465 | +0.39(+3.15%) |
Feb 02, 2007 | 12.39 | 12.63 | 12.32 | 12.37 | 149,761 | +0.07(+0.57%) |