Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 12.75 | 12.78 | 12.32 | 12.34 | 817,889 | -0.37(-2.91%) |
Apr 27, 2007 | 12.51 | 12.78 | 12.49 | 12.71 | 886,665 | +0.36(+2.91%) |
Apr 26, 2007 | 12.42 | 12.60 | 12.24 | 12.35 | 1,375,900 | -0.52(-4.04%) |
Apr 25, 2007 | 12.70 | 13.00 | 12.54 | 12.87 | 796,098 | +0.21(+1.66%) |
Apr 24, 2007 | 12.80 | 12.83 | 12.53 | 12.66 | 831,052 | -0.13(-1.02%) |
Apr 23, 2007 | 12.94 | 12.98 | 12.71 | 12.79 | 951,957 | -0.06(-0.47%) |
Apr 20, 2007 | 12.65 | 12.90 | 12.44 | 12.85 | 1,311,544 | +0.50(+4.05%) |
Apr 19, 2007 | 12.58 | 12.70 | 12.26 | 12.35 | 1,554,425 | -0.57(-4.41%) |
Apr 18, 2007 | 13.25 | 13.26 | 12.80 | 12.92 | 1,318,470 | -0.18(-1.37%) |
Apr 17, 2007 | 13.05 | 13.34 | 12.90 | 13.10 | 3,445,232 | +0.25(+1.95%) |
Apr 16, 2007 | 12.80 | 12.94 | 12.30 | 12.85 | 1,099,545 | +0.07(+0.55%) |
Apr 13, 2007 | 12.48 | 12.79 | 12.40 | 12.78 | 1,863,891 | +0.50(+4.07%) |
Apr 12, 2007 | 12.25 | 12.33 | 11.96 | 12.28 | 1,324,869 | +0.08(+0.66%) |
Apr 11, 2007 | 12.47 | 12.50 | 12.04 | 12.20 | 1,504,442 | -0.24(-1.93%) |
Apr 10, 2007 | 12.55 | 12.57 | 12.30 | 12.44 | 1,901,315 | +0.09(+0.73%) |
Apr 09, 2007 | 11.90 | 12.50 | 11.85 | 12.35 | 4,761,231 | +0.50(+4.22%) |
Apr 05, 2007 | 11.85 | 12.01 | 11.70 | 11.85 | 2,161,371 | +0.15(+1.28%) |
Apr 04, 2007 | 11.30 | 11.82 | 11.24 | 11.70 | 3,323,535 | +0.47(+4.19%) |
Apr 03, 2007 | 11.00 | 11.29 | 11.00 | 11.23 | 737,851 | +0.23(+2.09%) |
Apr 02, 2007 | 10.92 | 11.12 | 10.73 | 11.00 | 832,957 | +0.07(+0.64%) |
Mar 30, 2007 | 11.06 | 11.15 | 10.91 | 10.93 | 334,248 | -0.17(-1.53%) |
Mar 29, 2007 | 11.10 | 11.29 | 11.00 | 11.10 | 1,090,145 | -0.10(-0.89%) |
Mar 28, 2007 | 11.28 | 11.30 | 11.12 | 11.20 | 488,331 | +0.06(+0.54%) |
Mar 27, 2007 | 11.40 | 11.40 | 11.08 | 11.14 | 726,038 | -0.33(-2.88%) |
Mar 26, 2007 | 11.05 | 11.47 | 11.05 | 11.47 | 889,242 | +0.47(+4.27%) |
Mar 23, 2007 | 10.93 | 11.05 | 10.76 | 11.00 | 1,204,163 | +0.17(+1.57%) |
Mar 22, 2007 | 11.00 | 11.10 | 10.79 | 10.83 | 1,247,126 | -0.17(-1.55%) |
Mar 21, 2007 | 10.90 | 11.05 | 10.80 | 11.00 | 1,052,428 | +0.10(+0.92%) |
Mar 20, 2007 | 11.30 | 11.30 | 10.87 | 10.90 | 641,580 | -0.25(-2.24%) |
Mar 19, 2007 | 11.14 | 11.25 | 11.09 | 11.15 | 873,565 | +0.15(+1.36%) |
Mar 16, 2007 | 11.05 | 11.23 | 10.87 | 11.00 | 902,764 | +0.02(+0.18%) |
Mar 15, 2007 | 11.00 | 11.17 | 10.90 | 10.98 | 920,041 | +0.11(+1.01%) |
Mar 14, 2007 | 10.61 | 10.91 | 10.41 | 10.87 | 1,011,690 | +0.26(+2.45%) |
Mar 13, 2007 | 10.96 | 11.12 | 10.60 | 10.61 | 951,614 | -0.44(-3.98%) |
Mar 12, 2007 | 10.97 | 11.19 | 10.83 | 11.05 | 520,930 | +0.12(+1.10%) |
Mar 09, 2007 | 11.25 | 11.25 | 10.87 | 10.93 | 691,203 | -0.23(-2.06%) |
Mar 08, 2007 | 11.48 | 11.48 | 11.10 | 11.16 | 739,994 | -0.02(-0.18%) |
Mar 07, 2007 | 11.15 | 11.54 | 11.12 | 11.18 | 1,357,418 | -0.01(-0.09%) |
Mar 06, 2007 | 11.14 | 11.30 | 11.04 | 11.19 | 1,322,654 | +0.35(+3.23%) |
Mar 05, 2007 | 10.75 | 11.16 | 10.61 | 10.84 | 1,350,817 | -0.16(-1.45%) |
Mar 02, 2007 | 11.32 | 11.52 | 10.88 | 11.00 | 1,270,533 | -0.49(-4.26%) |
Mar 01, 2007 | 11.65 | 11.70 | 11.41 | 11.49 | 830,095 | -0.17(-1.46%) |
Feb 28, 2007 | 11.70 | 11.96 | 11.35 | 11.66 | 1,193,794 | -0.09(-0.77%) |
Feb 27, 2007 | 12.30 | 12.40 | 11.40 | 11.75 | 1,914,550 | -0.85(-6.75%) |
Feb 26, 2007 | 12.88 | 12.88 | 12.55 | 12.60 | 836,168 | -0.02(-0.16%) |
Feb 23, 2007 | 12.60 | 12.92 | 12.54 | 12.62 | 1,415,380 | +0.21(+1.69%) |
Feb 22, 2007 | 12.65 | 12.75 | 12.38 | 12.41 | 1,116,257 | -0.19(-1.51%) |
Feb 21, 2007 | 12.35 | 12.68 | 12.07 | 12.60 | 1,728,926 | +0.27(+2.19%) |
Feb 20, 2007 | 12.38 | 12.40 | 12.17 | 12.33 | 701,542 | +0.12(+0.98%) |
Feb 16, 2007 | 12.43 | 12.43 | 12.10 | 12.21 | 1,199,419 | -0.24(-1.93%) |
Feb 15, 2007 | 12.53 | 12.60 | 12.33 | 12.45 | 712,015 | -0.11(-0.88%) |
Feb 14, 2007 | 12.63 | 12.74 | 12.47 | 12.56 | 1,364,431 | +0.14(+1.13%) |
Feb 13, 2007 | 12.50 | 12.60 | 12.36 | 12.42 | 693,035 | +0.12(+0.98%) |
Feb 12, 2007 | 12.53 | 12.59 | 12.22 | 12.30 | 459,148 | -0.29(-2.30%) |
Feb 09, 2007 | 12.90 | 13.00 | 12.47 | 12.59 | 1,013,735 | -0.25(-1.95%) |
Feb 08, 2007 | 12.48 | 12.87 | 12.48 | 12.84 | 778,341 | +0.26(+2.07%) |
Feb 07, 2007 | 12.71 | 13.02 | 12.51 | 12.58 | 949,193 | -0.12(-0.94%) |
Feb 06, 2007 | 12.80 | 12.84 | 12.60 | 12.70 | 1,062,630 | +0.11(+0.87%) |
Feb 05, 2007 | 12.65 | 12.76 | 12.59 | 12.59 | 374,602 | +0.00(+0.00%) |
Feb 02, 2007 | 12.70 | 12.70 | 12.37 | 12.59 | 552,701 | -0.15(-1.18%) |