Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 12.69 | 12.71 | 12.23 | 12.37 | 1,699,552 | -0.35(-2.75%) |
Apr 27, 2007 | 12.87 | 13.00 | 12.62 | 12.72 | 1,082,408 | -0.21(-1.62%) |
Apr 26, 2007 | 12.67 | 12.99 | 12.56 | 12.93 | 1,101,780 | +0.24(+1.89%) |
Apr 25, 2007 | 12.61 | 12.87 | 12.54 | 12.69 | 1,398,558 | +0.11(+0.87%) |
Apr 24, 2007 | 12.79 | 12.85 | 12.50 | 12.58 | 1,412,300 | -0.12(-0.94%) |
Apr 23, 2007 | 12.91 | 13.00 | 12.58 | 12.70 | 1,264,101 | -0.15(-1.17%) |
Apr 20, 2007 | 12.77 | 12.99 | 12.54 | 12.85 | 2,501,445 | +0.32(+2.55%) |
Apr 19, 2007 | 12.50 | 12.75 | 12.49 | 12.53 | 868,302 | -0.09(-0.71%) |
Apr 18, 2007 | 12.61 | 12.83 | 12.57 | 12.62 | 1,495,088 | -0.06(-0.47%) |
Apr 17, 2007 | 12.83 | 13.01 | 12.61 | 12.68 | 1,652,881 | -0.16(-1.25%) |
Apr 16, 2007 | 12.66 | 12.88 | 12.61 | 12.84 | 1,940,342 | +0.16(+1.26%) |
Apr 13, 2007 | 12.70 | 12.85 | 12.53 | 12.68 | 2,099,671 | -0.06(-0.47%) |
Apr 12, 2007 | 12.73 | 12.82 | 12.68 | 12.74 | 2,437,335 | -0.05(-0.39%) |
Apr 11, 2007 | 12.87 | 13.00 | 12.64 | 12.79 | 2,889,607 | -0.20(-1.54%) |
Apr 10, 2007 | 13.03 | 13.08 | 12.80 | 12.99 | 3,457,684 | -0.32(-2.40%) |
Apr 09, 2007 | 13.55 | 13.69 | 13.06 | 13.31 | 4,839,220 | -0.27(-1.99%) |
Apr 05, 2007 | 13.46 | 13.70 | 13.36 | 13.58 | 2,096,444 | +0.00(+0.00%) |
Apr 04, 2007 | 13.35 | 14.11 | 13.31 | 13.58 | 3,079,762 | +0.24(+1.80%) |
Apr 03, 2007 | 13.15 | 13.34 | 13.09 | 13.34 | 2,634,761 | +0.32(+2.46%) |
Apr 02, 2007 | 13.15 | 13.25 | 12.94 | 13.02 | 1,713,515 | -0.04(-0.31%) |
Mar 30, 2007 | 12.61 | 13.23 | 12.53 | 13.06 | 3,205,585 | +0.51(+4.06%) |
Mar 29, 2007 | 12.75 | 12.80 | 12.39 | 12.55 | 2,094,438 | -0.13(-1.03%) |
Mar 28, 2007 | 12.53 | 12.77 | 12.49 | 12.68 | 3,803,270 | +0.07(+0.56%) |
Mar 27, 2007 | 12.22 | 12.66 | 12.22 | 12.61 | 3,969,423 | +0.30(+2.44%) |
Mar 26, 2007 | 12.31 | 12.31 | 12.08 | 12.31 | 1,070,335 | +0.00(+0.00%) |
Mar 23, 2007 | 12.45 | 12.49 | 12.21 | 12.31 | 1,442,801 | -0.13(-1.05%) |
Mar 22, 2007 | 12.21 | 12.49 | 12.12 | 12.44 | 2,568,483 | +0.29(+2.39%) |
Mar 21, 2007 | 11.52 | 12.17 | 11.52 | 12.15 | 2,029,618 | +0.67(+5.84%) |
Mar 20, 2007 | 11.45 | 11.55 | 11.29 | 11.48 | 1,665,468 | +0.03(+0.26%) |
Mar 19, 2007 | 11.45 | 11.65 | 11.39 | 11.45 | 1,664,647 | +0.07(+0.62%) |
Mar 16, 2007 | 11.42 | 11.89 | 11.36 | 11.38 | 2,424,428 | -0.07(-0.61%) |
Mar 15, 2007 | 11.33 | 11.48 | 11.22 | 11.45 | 1,081,874 | +0.17(+1.51%) |
Mar 14, 2007 | 11.16 | 11.47 | 11.15 | 11.28 | 1,943,733 | +0.08(+0.71%) |
Mar 13, 2007 | 11.22 | 11.47 | 11.03 | 11.20 | 2,875,806 | -0.02(-0.18%) |
Mar 12, 2007 | 11.22 | 11.34 | 11.06 | 11.22 | 1,889,135 | -0.04(-0.36%) |
Mar 09, 2007 | 11.64 | 11.71 | 11.16 | 11.26 | 2,234,599 | -0.23(-2.00%) |
Mar 08, 2007 | 11.64 | 11.78 | 11.46 | 11.49 | 1,367,414 | +0.00(+0.00%) |
Mar 07, 2007 | 11.66 | 11.74 | 11.48 | 11.49 | 1,739,810 | -0.23(-1.96%) |
Mar 06, 2007 | 11.66 | 11.77 | 11.39 | 11.72 | 2,051,907 | +0.14(+1.21%) |
Mar 05, 2007 | 11.75 | 11.82 | 11.24 | 11.58 | 3,668,123 | -0.29(-2.44%) |
Mar 02, 2007 | 11.67 | 12.00 | 11.62 | 11.87 | 2,578,872 | +0.15(+1.28%) |
Mar 01, 2007 | 11.75 | 11.92 | 11.30 | 11.72 | 3,041,493 | -0.14(-1.18%) |
Feb 28, 2007 | 11.95 | 12.19 | 11.71 | 11.86 | 2,865,614 | -0.15(-1.25%) |
Feb 27, 2007 | 12.52 | 12.55 | 11.95 | 12.01 | 2,875,483 | -0.59(-4.68%) |
Feb 26, 2007 | 12.92 | 12.94 | 12.58 | 12.60 | 1,532,962 | -0.31(-2.40%) |
Feb 23, 2007 | 12.90 | 13.12 | 12.87 | 12.91 | 1,371,078 | -0.04(-0.31%) |
Feb 22, 2007 | 13.05 | 13.13 | 12.88 | 12.95 | 988,997 | -0.10(-0.77%) |
Feb 21, 2007 | 12.97 | 13.14 | 12.94 | 13.05 | 1,163,928 | +0.08(+0.62%) |
Feb 20, 2007 | 12.96 | 13.12 | 12.80 | 12.97 | 1,024,143 | -0.05(-0.38%) |
Feb 16, 2007 | 13.14 | 13.14 | 12.85 | 13.02 | 1,677,613 | -0.08(-0.61%) |
Feb 15, 2007 | 12.76 | 13.19 | 12.74 | 13.10 | 2,857,866 | +0.34(+2.66%) |
Feb 14, 2007 | 12.71 | 12.91 | 12.65 | 12.76 | 1,978,981 | +0.10(+0.79%) |
Feb 13, 2007 | 12.52 | 12.68 | 12.45 | 12.66 | 1,604,355 | +0.18(+1.44%) |
Feb 12, 2007 | 12.70 | 12.70 | 12.42 | 12.48 | 1,564,397 | -0.28(-2.19%) |
Feb 09, 2007 | 12.94 | 13.18 | 12.69 | 12.76 | 3,393,284 | -0.08(-0.62%) |
Feb 08, 2007 | 12.24 | 12.93 | 12.24 | 12.84 | 4,003,575 | +0.54(+4.39%) |
Feb 07, 2007 | 11.99 | 12.44 | 11.91 | 12.30 | 2,829,093 | +0.40(+3.36%) |
Feb 06, 2007 | 12.20 | 12.21 | 11.70 | 11.90 | 4,696,347 | -0.28(-2.30%) |
Feb 05, 2007 | 12.54 | 12.54 | 12.13 | 12.18 | 2,403,924 | -0.30(-2.40%) |
Feb 02, 2007 | 12.75 | 12.97 | 12.45 | 12.48 | 2,381,430 | -0.13(-1.03%) |