Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 14.30 | 14.36 | 13.94 | 14.02 | 1,120,408 | -0.17(-1.17%) |
Apr 27, 2007 | 14.25 | 14.25 | 14.02 | 14.18 | 494,973 | +0.03(+0.24%) |
Apr 26, 2007 | 13.91 | 14.19 | 13.88 | 14.15 | 683,947 | +0.19(+1.34%) |
Apr 25, 2007 | 13.86 | 14.02 | 13.73 | 13.96 | 929,411 | +0.20(+1.46%) |
Apr 24, 2007 | 13.90 | 13.90 | 13.70 | 13.76 | 699,117 | +0.01(+0.05%) |
Apr 23, 2007 | 13.77 | 13.84 | 13.70 | 13.75 | 647,973 | +0.07(+0.51%) |
Apr 20, 2007 | 13.34 | 13.68 | 13.33 | 13.68 | 772,222 | +0.34(+2.54%) |
Apr 19, 2007 | 13.29 | 13.41 | 13.25 | 13.34 | 542,072 | +0.01(+0.05%) |
Apr 18, 2007 | 13.16 | 13.46 | 13.16 | 13.34 | 921,754 | +0.19(+1.42%) |
Apr 17, 2007 | 13.15 | 13.20 | 13.07 | 13.15 | 505,809 | +0.02(+0.16%) |
Apr 16, 2007 | 12.46 | 13.21 | 12.46 | 13.13 | 876,966 | +0.10(+0.80%) |
Apr 13, 2007 | 12.79 | 13.07 | 12.60 | 13.03 | 829,001 | +0.24(+1.84%) |
Apr 12, 2007 | 12.60 | 12.84 | 12.38 | 12.79 | 917,709 | +0.27(+2.16%) |
Apr 11, 2007 | 12.65 | 12.74 | 12.36 | 12.52 | 663,143 | -0.12(-0.93%) |
Apr 10, 2007 | 12.74 | 12.82 | 12.54 | 12.64 | 670,222 | -0.09(-0.71%) |
Apr 09, 2007 | 12.80 | 12.91 | 12.72 | 12.73 | 891,414 | +0.02(+0.16%) |
Apr 05, 2007 | 12.47 | 12.74 | 12.47 | 12.71 | 713,709 | +0.22(+1.77%) |
Apr 04, 2007 | 12.49 | 12.60 | 12.15 | 12.49 | 949,638 | -0.07(-0.55%) |
Apr 03, 2007 | 12.51 | 12.59 | 12.46 | 12.56 | 1,265,895 | +0.13(+1.06%) |
Apr 02, 2007 | 12.25 | 12.44 | 12.12 | 12.42 | 1,505,869 | +0.24(+1.93%) |
Mar 30, 2007 | 11.97 | 12.37 | 11.97 | 12.19 | 2,852,935 | +0.26(+2.15%) |
Mar 29, 2007 | 12.03 | 12.22 | 11.78 | 11.93 | 13,025,054 | -0.57(-4.54%) |
Mar 28, 2007 | 12.98 | 12.98 | 12.49 | 12.50 | 2,254,831 | -0.48(-3.68%) |
Mar 27, 2007 | 13.28 | 13.28 | 12.94 | 12.98 | 909,618 | -0.30(-2.24%) |
Mar 26, 2007 | 13.62 | 13.62 | 13.21 | 13.28 | 571,834 | -0.20(-1.49%) |
Mar 23, 2007 | 13.76 | 13.77 | 13.41 | 13.48 | 577,902 | -0.19(-1.37%) |
Mar 22, 2007 | 13.34 | 13.66 | 13.29 | 13.66 | 796,205 | +0.41(+3.08%) |
Mar 21, 2007 | 13.14 | 13.36 | 12.84 | 13.25 | 1,142,368 | +0.16(+1.22%) |
Mar 20, 2007 | 12.77 | 13.22 | 12.77 | 13.10 | 711,686 | +0.35(+2.71%) |
Mar 19, 2007 | 13.20 | 13.20 | 12.53 | 12.75 | 1,182,966 | -0.45(-3.41%) |
Mar 16, 2007 | 13.18 | 13.25 | 13.11 | 13.20 | 299,209 | +0.14(+1.06%) |
Mar 15, 2007 | 13.16 | 13.32 | 13.03 | 13.06 | 441,228 | -0.04(-0.32%) |
Mar 14, 2007 | 12.98 | 13.11 | 12.79 | 13.10 | 633,959 | -0.06(-0.42%) |
Mar 13, 2007 | 13.38 | 13.42 | 13.15 | 13.16 | 591,483 | -0.22(-1.66%) |
Mar 12, 2007 | 13.28 | 13.41 | 13.20 | 13.38 | 506,242 | +0.24(+1.84%) |
Mar 09, 2007 | 13.42 | 13.59 | 13.10 | 13.14 | 855,729 | -0.14(-1.04%) |
Mar 08, 2007 | 12.81 | 13.32 | 12.81 | 13.28 | 1,053,371 | +0.51(+3.96%) |
Mar 07, 2007 | 12.80 | 12.87 | 12.70 | 12.77 | 598,129 | +0.01(+0.11%) |
Mar 06, 2007 | 12.70 | 13.04 | 12.56 | 12.76 | 980,267 | +0.35(+2.85%) |
Mar 05, 2007 | 12.50 | 12.60 | 12.25 | 12.40 | 873,644 | -0.49(-3.81%) |
Mar 02, 2007 | 13.00 | 13.32 | 12.85 | 12.89 | 1,072,731 | -0.22(-1.69%) |
Mar 01, 2007 | 12.98 | 13.32 | 11.77 | 13.12 | 1,689,950 | -0.12(-0.89%) |
Feb 28, 2007 | 13.05 | 13.32 | 13.05 | 13.23 | 1,137,456 | +0.26(+1.97%) |
Feb 27, 2007 | 13.95 | 13.95 | 11.62 | 12.98 | 2,740,991 | -1.08(-7.68%) |
Feb 26, 2007 | 14.15 | 14.39 | 14.01 | 14.06 | 1,039,129 | +0.01(+0.10%) |
Feb 23, 2007 | 14.22 | 14.22 | 13.70 | 14.04 | 1,181,955 | +0.11(+0.80%) |
Feb 22, 2007 | 13.42 | 13.98 | 13.25 | 13.93 | 2,039,851 | +0.80(+6.06%) |
Feb 21, 2007 | 13.07 | 13.39 | 12.80 | 13.14 | 1,605,268 | +0.28(+2.15%) |
Feb 20, 2007 | 13.11 | 13.12 | 12.80 | 12.86 | 744,627 | +0.08(+0.60%) |
Feb 16, 2007 | 12.63 | 12.80 | 12.55 | 12.78 | 684,236 | +0.16(+1.26%) |
Feb 15, 2007 | 12.62 | 12.67 | 12.46 | 12.62 | 689,582 | +0.01(+0.06%) |
Feb 14, 2007 | 12.53 | 12.71 | 12.40 | 12.62 | 1,150,459 | +0.07(+0.55%) |
Feb 13, 2007 | 12.18 | 12.56 | 12.12 | 12.55 | 1,041,537 | +0.46(+3.78%) |
Feb 12, 2007 | 11.84 | 12.13 | 11.82 | 12.09 | 931,110 | +0.33(+2.76%) |
Feb 09, 2007 | 11.59 | 11.77 | 11.59 | 11.77 | 676,579 | +0.17(+1.49%) |
Feb 08, 2007 | 11.57 | 11.68 | 11.53 | 11.59 | 542,939 | +0.06(+0.48%) |
Feb 07, 2007 | 11.62 | 11.64 | 11.44 | 11.54 | 692,182 | -0.07(-0.60%) |
Feb 06, 2007 | 11.77 | 11.86 | 11.60 | 11.61 | 972,465 | -0.05(-0.42%) |
Feb 05, 2007 | 11.64 | 11.66 | 11.43 | 11.66 | 951,227 | +0.29(+2.56%) |
Feb 02, 2007 | 11.27 | 11.41 | 11.22 | 11.37 | 622,545 | +0.12(+1.11%) |