Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 12.07 | 12.10 | 11.77 | 11.77 | 864,046 | -0.35(-2.86%) |
Apr 27, 2007 | 12.62 | 12.62 | 12.04 | 12.12 | 744,260 | -0.05(-0.40%) |
Apr 26, 2007 | 12.35 | 12.36 | 12.00 | 12.17 | 727,891 | -0.19(-1.57%) |
Apr 25, 2007 | 11.61 | 12.49 | 11.61 | 12.36 | 2,083,729 | +0.90(+7.85%) |
Apr 24, 2007 | 11.70 | 11.71 | 11.43 | 11.46 | 774,444 | -0.14(-1.22%) |
Apr 23, 2007 | 11.73 | 11.79 | 11.56 | 11.60 | 530,976 | -0.13(-1.13%) |
Apr 20, 2007 | 11.77 | 11.79 | 11.67 | 11.73 | 573,881 | +0.13(+1.15%) |
Apr 19, 2007 | 11.69 | 11.74 | 11.55 | 11.60 | 831,557 | -0.09(-0.76%) |
Apr 18, 2007 | 11.72 | 11.76 | 11.59 | 11.69 | 716,979 | -0.03(-0.28%) |
Apr 17, 2007 | 11.60 | 11.72 | 11.57 | 11.72 | 1,251,180 | +0.13(+1.15%) |
Apr 16, 2007 | 11.55 | 11.77 | 11.51 | 11.59 | 1,520,884 | +0.42(+3.79%) |
Apr 13, 2007 | 10.92 | 11.17 | 10.92 | 11.17 | 1,109,074 | +0.25(+2.29%) |
Apr 12, 2007 | 10.77 | 10.97 | 10.75 | 10.92 | 983,087 | +0.15(+1.42%) |
Apr 11, 2007 | 11.00 | 11.04 | 10.74 | 10.76 | 1,189,923 | -0.24(-2.16%) |
Apr 10, 2007 | 11.15 | 11.15 | 10.97 | 11.00 | 763,356 | -0.06(-0.55%) |
Apr 09, 2007 | 11.06 | 11.10 | 10.98 | 11.06 | 636,626 | +0.12(+1.07%) |
Apr 05, 2007 | 10.96 | 11.06 | 10.91 | 10.94 | 1,211,251 | -0.12(-1.06%) |
Apr 04, 2007 | 11.38 | 11.56 | 10.99 | 11.06 | 1,914,839 | -0.38(-3.31%) |
Apr 03, 2007 | 11.35 | 11.56 | 11.35 | 11.44 | 951,095 | +0.09(+0.78%) |
Apr 02, 2007 | 11.13 | 11.42 | 11.13 | 11.35 | 2,131,594 | +0.40(+3.68%) |
Mar 30, 2007 | 10.82 | 10.97 | 10.79 | 10.95 | 1,484,056 | +0.16(+1.50%) |
Mar 29, 2007 | 10.79 | 10.81 | 10.67 | 10.79 | 1,021,776 | +0.00(+0.00%) |
Mar 28, 2007 | 10.93 | 10.99 | 10.78 | 10.79 | 1,131,394 | -0.24(-2.19%) |
Mar 27, 2007 | 11.25 | 11.31 | 10.99 | 11.03 | 954,319 | -0.27(-2.36%) |
Mar 26, 2007 | 11.22 | 11.32 | 11.06 | 11.29 | 1,318,141 | +0.12(+1.12%) |
Mar 23, 2007 | 11.08 | 11.22 | 11.04 | 11.17 | 1,085,017 | +0.11(+0.98%) |
Mar 22, 2007 | 11.11 | 11.15 | 10.96 | 11.06 | 1,389,070 | -0.00(-0.04%) |
Mar 21, 2007 | 11.04 | 11.19 | 10.96 | 11.06 | 1,911,862 | +0.02(+0.22%) |
Mar 20, 2007 | 11.04 | 11.11 | 10.95 | 11.04 | 841,477 | +0.05(+0.44%) |
Mar 19, 2007 | 11.03 | 11.17 | 10.96 | 10.99 | 1,014,832 | +0.03(+0.29%) |
Mar 16, 2007 | 11.11 | 11.11 | 10.87 | 10.96 | 1,306,237 | -0.15(-1.34%) |
Mar 15, 2007 | 10.99 | 11.25 | 10.93 | 11.11 | 1,640,050 | +0.13(+1.17%) |
Mar 14, 2007 | 10.99 | 11.03 | 10.73 | 10.98 | 2,506,576 | -0.01(-0.07%) |
Mar 13, 2007 | 11.31 | 11.31 | 10.99 | 10.99 | 2,294,533 | -0.32(-2.85%) |
Mar 12, 2007 | 11.26 | 11.39 | 11.19 | 11.31 | 1,458,511 | +0.07(+0.65%) |
Mar 09, 2007 | 10.89 | 11.37 | 10.89 | 11.24 | 1,398,494 | -0.01(-0.11%) |
Mar 08, 2007 | 11.23 | 11.37 | 11.14 | 11.25 | 1,632,858 | +0.12(+1.09%) |
Mar 07, 2007 | 11.44 | 11.49 | 11.11 | 11.13 | 1,714,451 | -0.29(-2.58%) |
Mar 06, 2007 | 11.46 | 11.63 | 11.35 | 11.42 | 2,051,985 | +0.09(+0.82%) |
Mar 05, 2007 | 11.61 | 11.69 | 11.32 | 11.33 | 1,707,507 | -0.31(-2.63%) |
Mar 02, 2007 | 11.65 | 11.91 | 11.61 | 11.64 | 2,515,504 | -0.23(-1.90%) |
Mar 01, 2007 | 11.87 | 11.91 | 11.43 | 11.86 | 2,313,572 | -0.12(-1.04%) |
Feb 28, 2007 | 12.20 | 12.20 | 11.94 | 11.99 | 3,189,827 | +0.03(+0.27%) |
Feb 27, 2007 | 12.50 | 12.57 | 11.85 | 11.96 | 2,529,145 | -0.83(-6.53%) |
Feb 26, 2007 | 12.96 | 13.10 | 12.56 | 12.79 | 3,614,705 | +0.08(+0.60%) |
Feb 23, 2007 | 12.86 | 12.90 | 12.59 | 12.71 | 2,003,872 | -0.02(-0.19%) |
Feb 22, 2007 | 13.19 | 13.27 | 12.68 | 12.74 | 2,265,764 | -0.41(-3.13%) |
Feb 21, 2007 | 13.31 | 13.31 | 13.01 | 13.15 | 2,451,271 | -0.12(-0.91%) |
Feb 20, 2007 | 14.19 | 14.20 | 13.10 | 13.27 | 6,349,894 | -1.69(-11.32%) |
Feb 16, 2007 | 14.72 | 14.98 | 14.69 | 14.96 | 1,171,075 | +0.24(+1.64%) |
Feb 15, 2007 | 14.85 | 14.92 | 14.70 | 14.72 | 887,110 | -0.17(-1.16%) |
Feb 14, 2007 | 14.36 | 14.91 | 14.36 | 14.89 | 992,760 | +0.52(+3.59%) |
Feb 13, 2007 | 14.08 | 14.46 | 14.08 | 14.38 | 781,212 | +0.29(+2.09%) |
Feb 12, 2007 | 14.07 | 14.17 | 13.93 | 14.08 | 1,175,539 | +0.12(+0.84%) |
Feb 09, 2007 | 14.08 | 14.20 | 13.93 | 13.97 | 919,598 | -0.01(-0.09%) |
Feb 08, 2007 | 13.89 | 14.02 | 13.78 | 13.98 | 463,519 | +0.05(+0.38%) |
Feb 07, 2007 | 13.78 | 13.99 | 13.77 | 13.93 | 356,877 | +0.15(+1.08%) |
Feb 06, 2007 | 13.70 | 13.83 | 13.66 | 13.78 | 1,164,378 | +0.12(+0.86%) |
Feb 05, 2007 | 13.81 | 13.83 | 13.54 | 13.66 | 1,380,638 | -0.15(-1.08%) |
Feb 02, 2007 | 13.80 | 13.88 | 13.54 | 13.81 | 1,417,839 | +0.03(+0.23%) |