Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 12.67 | 12.67 | 12.37 | 12.39 | 970,061 | -0.29(-2.32%) |
Apr 27, 2007 | 12.09 | 12.79 | 12.09 | 12.68 | 870,719 | +0.09(+0.68%) |
Apr 26, 2007 | 12.74 | 12.80 | 12.53 | 12.60 | 1,312,937 | -0.07(-0.57%) |
Apr 25, 2007 | 12.48 | 12.68 | 12.38 | 12.67 | 802,396 | +0.12(+0.99%) |
Apr 24, 2007 | 12.46 | 12.59 | 12.30 | 12.55 | 612,357 | +0.05(+0.39%) |
Apr 23, 2007 | 12.54 | 12.59 | 12.45 | 12.50 | 2,056,514 | +0.05(+0.41%) |
Apr 20, 2007 | 12.41 | 12.53 | 12.20 | 12.45 | 2,575,462 | +0.34(+2.81%) |
Apr 19, 2007 | 12.14 | 12.22 | 11.79 | 12.11 | 1,491,603 | -0.12(-0.99%) |
Apr 18, 2007 | 12.30 | 12.33 | 12.19 | 12.23 | 573,436 | -0.14(-1.11%) |
Apr 17, 2007 | 12.54 | 12.64 | 12.33 | 12.37 | 761,740 | -0.06(-0.52%) |
Apr 16, 2007 | 12.45 | 12.46 | 12.23 | 12.43 | 1,006,016 | -0.02(-0.13%) |
Apr 13, 2007 | 12.15 | 12.46 | 12.15 | 12.45 | 663,882 | +0.14(+1.16%) |
Apr 12, 2007 | 12.19 | 12.32 | 11.93 | 12.30 | 1,777,394 | +0.11(+0.86%) |
Apr 11, 2007 | 12.46 | 12.46 | 12.07 | 12.20 | 1,599,840 | -0.21(-1.70%) |
Apr 10, 2007 | 12.24 | 12.44 | 12.21 | 12.41 | 1,728,094 | +0.17(+1.41%) |
Apr 09, 2007 | 12.17 | 12.29 | 12.14 | 12.24 | 513,757 | +0.06(+0.53%) |
Apr 05, 2007 | 12.30 | 12.30 | 11.99 | 12.17 | 791,394 | -0.12(-0.99%) |
Apr 04, 2007 | 12.10 | 12.31 | 12.06 | 12.29 | 1,528,670 | +0.20(+1.63%) |
Apr 03, 2007 | 11.88 | 12.13 | 11.84 | 12.10 | 1,838,927 | +0.22(+1.84%) |
Apr 02, 2007 | 11.71 | 11.94 | 11.62 | 11.88 | 1,105,358 | +0.24(+2.06%) |
Mar 30, 2007 | 11.55 | 11.68 | 11.50 | 11.64 | 967,836 | +0.03(+0.23%) |
Mar 29, 2007 | 11.49 | 11.74 | 11.45 | 11.61 | 1,463,061 | +0.37(+3.31%) |
Mar 28, 2007 | 11.47 | 11.47 | 11.24 | 11.24 | 1,200,251 | -0.20(-1.72%) |
Mar 27, 2007 | 11.65 | 11.68 | 11.43 | 11.44 | 2,386,046 | -0.31(-2.66%) |
Mar 26, 2007 | 11.50 | 11.80 | 11.46 | 11.75 | 1,950,871 | +0.18(+1.56%) |
Mar 23, 2007 | 11.46 | 11.57 | 11.44 | 11.57 | 1,880,072 | +0.04(+0.30%) |
Mar 22, 2007 | 11.20 | 11.54 | 11.20 | 11.53 | 1,659,519 | +0.28(+2.44%) |
Mar 21, 2007 | 11.11 | 11.33 | 11.01 | 11.26 | 1,425,622 | +0.13(+1.21%) |
Mar 20, 2007 | 11.06 | 11.13 | 10.95 | 11.12 | 1,351,487 | +0.02(+0.17%) |
Mar 19, 2007 | 10.93 | 11.13 | 10.93 | 11.10 | 1,124,262 | +0.27(+2.46%) |
Mar 16, 2007 | 11.06 | 11.06 | 10.84 | 10.84 | 973,026 | -0.11(-0.96%) |
Mar 15, 2007 | 10.88 | 10.99 | 10.79 | 10.94 | 725,785 | +0.02(+0.17%) |
Mar 14, 2007 | 10.79 | 10.96 | 10.67 | 10.92 | 1,072,367 | +0.23(+2.20%) |
Mar 13, 2007 | 11.08 | 11.22 | 10.68 | 10.69 | 1,602,064 | -0.39(-3.53%) |
Mar 12, 2007 | 10.99 | 11.14 | 10.96 | 11.08 | 604,573 | +0.16(+1.43%) |
Mar 09, 2007 | 11.01 | 11.01 | 10.86 | 10.92 | 1,489,008 | -0.07(-0.61%) |
Mar 08, 2007 | 10.72 | 11.07 | 10.71 | 10.99 | 1,482,336 | +0.29(+2.72%) |
Mar 07, 2007 | 10.79 | 10.82 | 10.57 | 10.70 | 1,564,255 | -0.11(-0.97%) |
Mar 06, 2007 | 10.58 | 10.84 | 10.58 | 10.80 | 1,618,374 | +0.58(+5.67%) |
Mar 05, 2007 | 10.49 | 10.49 | 10.16 | 10.22 | 2,156,967 | -0.46(-4.29%) |
Mar 02, 2007 | 10.75 | 10.87 | 10.59 | 10.68 | 1,758,861 | -0.05(-0.43%) |
Mar 01, 2007 | 10.59 | 10.90 | 10.39 | 10.73 | 2,553,555 | -0.18(-1.66%) |
Feb 28, 2007 | 10.52 | 10.98 | 10.45 | 10.91 | 3,213,396 | +0.73(+7.15%) |
Feb 27, 2007 | 10.99 | 10.99 | 10.12 | 10.18 | 2,146,959 | -0.91(-8.17%) |
Feb 26, 2007 | 11.11 | 11.18 | 10.99 | 11.09 | 1,404,494 | -0.02(-0.22%) |
Feb 23, 2007 | 11.25 | 11.29 | 10.94 | 11.11 | 3,000,257 | -0.29(-2.51%) |
Feb 22, 2007 | 11.60 | 11.64 | 11.26 | 11.40 | 2,000,171 | -0.24(-2.06%) |
Feb 21, 2007 | 11.48 | 11.65 | 11.45 | 11.64 | 1,506,059 | +0.00(+0.02%) |
Feb 20, 2007 | 11.68 | 11.68 | 11.57 | 11.64 | 1,078,298 | -0.05(-0.42%) |
Feb 16, 2007 | 11.44 | 11.68 | 11.44 | 11.68 | 1,170,967 | +0.21(+1.79%) |
Feb 15, 2007 | 11.47 | 11.77 | 11.40 | 11.48 | 3,495,852 | -0.06(-0.49%) |
Feb 14, 2007 | 11.20 | 11.55 | 11.13 | 11.54 | 2,240,040 | +0.46(+4.14%) |
Feb 13, 2007 | 10.62 | 11.11 | 10.62 | 11.08 | 2,600,130 | +0.42(+3.90%) |
Feb 12, 2007 | 10.55 | 10.76 | 10.55 | 10.66 | 726,433 | -0.01(-0.13%) |
Feb 09, 2007 | 10.87 | 10.97 | 10.65 | 10.68 | 1,085,712 | -0.29(-2.66%) |
Feb 08, 2007 | 11.10 | 11.14 | 10.94 | 10.97 | 1,156,882 | -0.13(-1.17%) |
Feb 07, 2007 | 11.30 | 11.30 | 11.04 | 11.10 | 814,747 | -0.20(-1.74%) |
Feb 06, 2007 | 11.32 | 11.44 | 11.26 | 11.29 | 1,061,988 | +0.03(+0.26%) |
Feb 05, 2007 | 11.52 | 11.52 | 11.23 | 11.26 | 1,022,326 | -0.11(-0.95%) |
Feb 02, 2007 | 11.33 | 11.47 | 11.28 | 11.37 | 1,239,913 | +0.09(+0.76%) |