Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 12.59 | 12.63 | 12.49 | 12.51 | 1,150,460 | -0.10(-0.81%) |
Apr 27, 2007 | 12.58 | 12.65 | 12.49 | 12.61 | 828,579 | +0.03(+0.24%) |
Apr 26, 2007 | 12.82 | 12.82 | 12.55 | 12.58 | 1,718,792 | -0.27(-2.12%) |
Apr 25, 2007 | 13.23 | 13.25 | 12.44 | 12.85 | 3,518,403 | -0.49(-3.64%) |
Apr 24, 2007 | 13.13 | 13.37 | 13.11 | 13.34 | 1,805,670 | +0.19(+1.42%) |
Apr 23, 2007 | 13.10 | 13.18 | 13.04 | 13.15 | 655,263 | +0.06(+0.49%) |
Apr 20, 2007 | 13.05 | 13.10 | 13.00 | 13.09 | 336,973 | +0.09(+0.68%) |
Apr 19, 2007 | 13.02 | 13.09 | 12.93 | 13.00 | 371,607 | -0.10(-0.77%) |
Apr 18, 2007 | 13.05 | 13.16 | 13.03 | 13.10 | 747,553 | +0.02(+0.19%) |
Apr 17, 2007 | 13.15 | 13.16 | 12.96 | 13.07 | 940,180 | +0.05(+0.38%) |
Apr 16, 2007 | 12.77 | 13.07 | 12.77 | 13.02 | 737,819 | +0.22(+1.68%) |
Apr 13, 2007 | 12.72 | 12.81 | 12.69 | 12.81 | 401,365 | +0.11(+0.84%) |
Apr 12, 2007 | 12.64 | 12.72 | 12.55 | 12.70 | 309,373 | +0.02(+0.16%) |
Apr 11, 2007 | 12.81 | 12.81 | 12.62 | 12.68 | 424,349 | -0.10(-0.82%) |
Apr 10, 2007 | 12.69 | 12.84 | 12.69 | 12.79 | 443,929 | +0.04(+0.29%) |
Apr 09, 2007 | 12.74 | 12.78 | 12.68 | 12.75 | 542,004 | -0.02(-0.13%) |
Apr 05, 2007 | 12.64 | 12.78 | 12.64 | 12.77 | 1,023,217 | +0.12(+0.99%) |
Apr 04, 2007 | 12.54 | 12.65 | 12.52 | 12.64 | 620,739 | +0.12(+1.00%) |
Apr 03, 2007 | 12.40 | 12.55 | 12.40 | 12.52 | 466,703 | +0.11(+0.89%) |
Apr 02, 2007 | 12.32 | 12.40 | 12.30 | 12.40 | 527,810 | +0.06(+0.51%) |
Mar 30, 2007 | 12.31 | 12.43 | 12.25 | 12.34 | 880,496 | +0.06(+0.45%) |
Mar 29, 2007 | 12.23 | 12.33 | 12.19 | 12.29 | 790,839 | +0.05(+0.37%) |
Mar 28, 2007 | 12.40 | 12.40 | 12.20 | 12.24 | 901,152 | -0.18(-1.44%) |
Mar 27, 2007 | 12.36 | 12.53 | 12.32 | 12.42 | 961,586 | +0.05(+0.41%) |
Mar 26, 2007 | 12.35 | 12.42 | 12.25 | 12.37 | 500,473 | +0.01(+0.12%) |
Mar 23, 2007 | 12.25 | 12.41 | 12.22 | 12.35 | 711,187 | +0.04(+0.35%) |
Mar 22, 2007 | 12.27 | 12.38 | 12.23 | 12.31 | 1,280,243 | +0.05(+0.37%) |
Mar 21, 2007 | 12.21 | 12.32 | 12.13 | 12.27 | 1,324,555 | +0.05(+0.37%) |
Mar 20, 2007 | 12.06 | 12.25 | 12.06 | 12.22 | 450,683 | +0.13(+1.10%) |
Mar 19, 2007 | 11.95 | 12.13 | 11.95 | 12.09 | 519,762 | +0.16(+1.37%) |
Mar 16, 2007 | 12.04 | 12.10 | 11.91 | 11.92 | 998,352 | -0.09(-0.77%) |
Mar 15, 2007 | 11.93 | 12.12 | 11.93 | 12.02 | 438,841 | +0.05(+0.39%) |
Mar 14, 2007 | 11.86 | 12.00 | 11.72 | 11.97 | 1,127,972 | +0.10(+0.85%) |
Mar 13, 2007 | 12.16 | 12.14 | 11.86 | 11.87 | 914,759 | -0.29(-2.38%) |
Mar 12, 2007 | 12.13 | 12.21 | 12.06 | 12.16 | 926,864 | -0.06(-0.49%) |
Mar 09, 2007 | 12.17 | 12.24 | 12.12 | 12.22 | 872,270 | +0.10(+0.83%) |
Mar 08, 2007 | 12.12 | 12.28 | 12.07 | 12.12 | 1,460,870 | +0.02(+0.17%) |
Mar 07, 2007 | 12.08 | 12.16 | 12.00 | 12.10 | 735,454 | +0.01(+0.05%) |
Mar 06, 2007 | 11.97 | 12.11 | 11.90 | 12.09 | 1,818,810 | +0.15(+1.29%) |
Mar 05, 2007 | 12.11 | 12.14 | 11.85 | 11.94 | 1,859,561 | -0.30(-2.46%) |
Mar 02, 2007 | 12.22 | 12.32 | 12.14 | 12.24 | 1,066,618 | -0.05(-0.38%) |
Mar 01, 2007 | 12.23 | 12.34 | 12.09 | 12.28 | 1,148,713 | -0.10(-0.83%) |
Feb 28, 2007 | 12.26 | 12.47 | 12.23 | 12.39 | 1,276,534 | +0.14(+1.15%) |
Feb 27, 2007 | 12.60 | 12.61 | 12.19 | 12.24 | 1,809,952 | -0.51(-3.98%) |
Feb 26, 2007 | 12.87 | 12.93 | 12.63 | 12.75 | 1,352,234 | -0.27(-2.06%) |
Feb 23, 2007 | 13.05 | 13.08 | 12.95 | 13.02 | 666,800 | -0.04(-0.30%) |
Feb 22, 2007 | 13.11 | 13.22 | 12.97 | 13.06 | 777,796 | -0.13(-0.96%) |
Feb 21, 2007 | 13.05 | 13.22 | 13.05 | 13.19 | 689,433 | +0.11(+0.86%) |
Feb 20, 2007 | 12.91 | 13.15 | 12.87 | 13.07 | 1,175,467 | +0.09(+0.73%) |
Feb 16, 2007 | 13.01 | 13.01 | 12.88 | 12.98 | 927,889 | -0.02(-0.19%) |
Feb 15, 2007 | 12.95 | 13.03 | 12.89 | 13.01 | 1,803,610 | +0.08(+0.65%) |
Feb 14, 2007 | 12.71 | 12.94 | 12.71 | 12.92 | 1,034,715 | +0.23(+1.78%) |
Feb 13, 2007 | 12.67 | 12.71 | 12.63 | 12.70 | 917,130 | +0.07(+0.55%) |
Feb 12, 2007 | 12.68 | 12.73 | 12.58 | 12.63 | 1,070,827 | -0.06(-0.48%) |
Feb 09, 2007 | 12.89 | 12.91 | 12.61 | 12.69 | 715,460 | -0.23(-1.81%) |
Feb 08, 2007 | 12.88 | 12.94 | 12.85 | 12.92 | 1,015,958 | +0.00(+0.03%) |
Feb 07, 2007 | 13.01 | 13.01 | 12.89 | 12.92 | 1,036,370 | -0.06(-0.44%) |
Feb 06, 2007 | 12.84 | 13.01 | 12.84 | 12.97 | 912,592 | +0.07(+0.51%) |
Feb 05, 2007 | 12.88 | 12.97 | 12.86 | 12.91 | 755,295 | +0.02(+0.16%) |
Feb 02, 2007 | 13.01 | 13.01 | 12.83 | 12.89 | 801,525 | -0.03(-0.22%) |