Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 11.49 | 11.55 | 10.57 | 10.65 | 242,799 | -0.87(-7.55%) |
Apr 27, 2007 | 12.08 | 12.12 | 11.25 | 11.52 | 153,476 | -0.61(-5.03%) |
Apr 26, 2007 | 12.13 | 12.20 | 11.50 | 12.13 | 213,946 | -0.07(-0.57%) |
Apr 25, 2007 | 12.24 | 12.60 | 11.40 | 12.20 | 220,672 | +0.07(+0.58%) |
Apr 24, 2007 | 12.10 | 12.22 | 11.75 | 12.13 | 175,480 | +0.20(+1.68%) |
Apr 23, 2007 | 11.56 | 12.60 | 11.40 | 11.93 | 423,566 | +0.25(+2.14%) |
Apr 20, 2007 | 11.76 | 11.90 | 11.37 | 11.68 | 244,547 | +0.31(+2.73%) |
Apr 19, 2007 | 11.76 | 12.11 | 11.20 | 11.37 | 347,716 | -0.78(-6.42%) |
Apr 18, 2007 | 11.95 | 12.42 | 11.60 | 12.15 | 424,287 | +0.05(+0.41%) |
Apr 17, 2007 | 12.90 | 12.97 | 12.00 | 12.10 | 820,795 | -1.40(-10.37%) |
Apr 16, 2007 | 11.06 | 13.88 | 11.06 | 13.50 | 1,502,783 | +2.66(+24.54%) |
Apr 13, 2007 | 10.59 | 10.89 | 10.35 | 10.84 | 237,145 | +0.47(+4.53%) |
Apr 12, 2007 | 10.05 | 10.55 | 9.900 | 10.37 | 250,892 | +0.32(+3.18%) |
Apr 11, 2007 | 9.820 | 10.24 | 9.810 | 10.05 | 380,158 | +0.25(+2.55%) |
Apr 10, 2007 | 9.680 | 9.840 | 9.600 | 9.800 | 265,218 | +0.12(+1.24%) |
Apr 09, 2007 | 9.850 | 9.850 | 9.600 | 9.680 | 87,675 | -0.16(-1.63%) |
Apr 05, 2007 | 9.950 | 10.01 | 9.720 | 9.840 | 66,131 | -0.04(-0.40%) |
Apr 04, 2007 | 9.650 | 9.880 | 9.600 | 9.880 | 68,584 | +0.17(+1.75%) |
Apr 03, 2007 | 9.990 | 10.06 | 9.640 | 9.710 | 138,704 | -0.24(-2.41%) |
Apr 02, 2007 | 9.740 | 9.990 | 9.610 | 9.950 | 78,392 | +0.20(+2.05%) |
Mar 30, 2007 | 9.640 | 9.800 | 9.550 | 9.750 | 193,105 | +0.04(+0.41%) |
Mar 29, 2007 | 9.750 | 9.940 | 9.640 | 9.710 | 373,069 | +0.12(+1.25%) |
Mar 28, 2007 | 9.550 | 10.25 | 9.500 | 9.590 | 143,264 | -0.01(-0.10%) |
Mar 27, 2007 | 9.600 | 9.790 | 9.500 | 9.600 | 226,997 | -0.15(-1.54%) |
Mar 26, 2007 | 9.720 | 10.00 | 9.600 | 9.750 | 113,089 | -0.20(-2.01%) |
Mar 23, 2007 | 9.650 | 10.08 | 9.620 | 9.950 | 397,306 | +0.30(+3.11%) |
Mar 22, 2007 | 9.300 | 9.850 | 9.270 | 9.650 | 378,356 | +0.31(+3.32%) |
Mar 21, 2007 | 9.240 | 9.460 | 9.080 | 9.340 | 174,111 | +0.09(+0.97%) |
Mar 20, 2007 | 9.130 | 9.250 | 8.900 | 9.250 | 164,165 | +0.39(+4.40%) |
Mar 19, 2007 | 9.150 | 9.250 | 8.720 | 8.860 | 261,645 | -0.26(-2.85%) |
Mar 16, 2007 | 9.340 | 9.450 | 8.760 | 9.120 | 317,959 | -0.28(-2.98%) |
Mar 15, 2007 | 9.540 | 9.630 | 9.340 | 9.400 | 219,846 | +0.07(+0.75%) |
Mar 14, 2007 | 10.77 | 11.15 | 9.230 | 9.330 | 1,352,645 | -1.49(-13.77%) |
Mar 13, 2007 | 10.87 | 11.50 | 10.75 | 10.82 | 230,714 | -0.05(-0.46%) |
Mar 12, 2007 | 10.75 | 11.10 | 10.63 | 10.87 | 207,465 | -0.33(-2.95%) |
Mar 09, 2007 | 11.25 | 11.68 | 10.95 | 11.20 | 219,178 | +0.06(+0.54%) |
Mar 08, 2007 | 10.61 | 11.30 | 10.60 | 11.14 | 306,254 | +0.71(+6.81%) |
Mar 07, 2007 | 10.50 | 10.55 | 10.35 | 10.43 | 128,817 | -0.11(-1.04%) |
Mar 06, 2007 | 10.20 | 10.60 | 10.15 | 10.54 | 311,496 | +0.66(+6.68%) |
Mar 05, 2007 | 10.05 | 10.20 | 9.880 | 9.880 | 430,972 | -0.44(-4.26%) |
Mar 02, 2007 | 10.70 | 10.99 | 10.19 | 10.32 | 240,097 | -0.38(-3.55%) |
Mar 01, 2007 | 10.57 | 10.98 | 10.13 | 10.70 | 342,667 | -0.43(-3.86%) |
Feb 28, 2007 | 11.27 | 11.53 | 10.90 | 11.13 | 282,789 | -0.10(-0.89%) |
Feb 27, 2007 | 11.88 | 11.90 | 10.72 | 11.23 | 1,337,859 | -1.37(-10.87%) |
Feb 26, 2007 | 12.60 | 13.18 | 12.28 | 12.60 | 763,844 | +0.27(+2.19%) |
Feb 23, 2007 | 12.71 | 12.71 | 12.13 | 12.33 | 517,141 | -0.32(-2.53%) |
Feb 22, 2007 | 13.39 | 13.39 | 12.30 | 12.65 | 784,087 | -0.54(-4.09%) |
Feb 21, 2007 | 13.43 | 14.36 | 13.11 | 13.19 | 611,393 | -0.24(-1.79%) |
Feb 20, 2007 | 13.05 | 13.60 | 13.01 | 13.43 | 357,343 | +0.61(+4.76%) |
Feb 16, 2007 | 12.45 | 13.05 | 12.21 | 12.82 | 494,861 | +0.41(+3.30%) |
Feb 15, 2007 | 11.70 | 12.82 | 11.27 | 12.41 | 757,201 | +0.86(+7.45%) |
Feb 14, 2007 | 11.00 | 12.09 | 11.00 | 11.55 | 712,178 | +0.88(+8.25%) |
Feb 13, 2007 | 10.79 | 10.79 | 10.32 | 10.67 | 105,175 | +0.28(+2.69%) |
Feb 12, 2007 | 10.90 | 10.98 | 10.30 | 10.39 | 305,473 | -0.51(-4.68%) |
Feb 09, 2007 | 11.50 | 11.88 | 10.75 | 10.90 | 273,320 | -0.55(-4.80%) |
Feb 08, 2007 | 11.08 | 11.46 | 10.85 | 11.45 | 214,524 | +0.44(+4.00%) |
Feb 07, 2007 | 11.60 | 11.97 | 10.84 | 11.01 | 396,015 | -0.53(-4.59%) |
Feb 06, 2007 | 12.20 | 12.33 | 11.48 | 11.54 | 463,983 | -0.61(-5.02%) |
Feb 05, 2007 | 11.42 | 12.44 | 11.42 | 12.15 | 564,625 | +0.81(+7.14%) |
Feb 02, 2007 | 11.51 | 11.59 | 11.27 | 11.34 | 161,530 | -0.12(-1.05%) |