Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 11.98 | 12.01 | 11.17 | 11.23 | 210,551 | -0.74(-6.18%) |
Apr 27, 2007 | 11.95 | 12.15 | 11.89 | 11.97 | 120,253 | -0.06(-0.50%) |
Apr 26, 2007 | 12.00 | 12.52 | 11.87 | 12.03 | 337,404 | +0.93(+8.38%) |
Apr 25, 2007 | 11.14 | 11.25 | 10.91 | 11.10 | 59,002 | +0.05(+0.45%) |
Apr 24, 2007 | 10.94 | 11.17 | 10.57 | 11.05 | 107,154 | +0.04(+0.36%) |
Apr 23, 2007 | 11.01 | 11.21 | 10.91 | 11.01 | 68,885 | -0.07(-0.63%) |
Apr 20, 2007 | 11.23 | 11.27 | 11.04 | 11.08 | 85,335 | +0.02(+0.18%) |
Apr 19, 2007 | 11.28 | 11.50 | 11.03 | 11.06 | 44,801 | -0.28(-2.47%) |
Apr 18, 2007 | 11.29 | 11.60 | 11.29 | 11.34 | 60,856 | +0.03(+0.27%) |
Apr 17, 2007 | 11.73 | 11.73 | 11.27 | 11.31 | 102,779 | -0.39(-3.33%) |
Apr 16, 2007 | 11.47 | 11.74 | 11.47 | 11.70 | 114,753 | +0.30(+2.63%) |
Apr 13, 2007 | 11.25 | 11.40 | 11.07 | 11.40 | 54,819 | +0.15(+1.33%) |
Apr 12, 2007 | 11.34 | 11.45 | 11.09 | 11.25 | 60,840 | -0.14(-1.23%) |
Apr 11, 2007 | 11.59 | 11.59 | 10.92 | 11.39 | 105,885 | -0.16(-1.39%) |
Apr 10, 2007 | 11.33 | 11.59 | 11.33 | 11.55 | 53,765 | +0.20(+1.76%) |
Apr 09, 2007 | 11.47 | 11.58 | 11.20 | 11.35 | 210,048 | -0.13(-1.13%) |
Apr 05, 2007 | 11.94 | 11.98 | 11.33 | 11.48 | 127,150 | -0.44(-3.69%) |
Apr 04, 2007 | 11.72 | 12.00 | 11.51 | 11.92 | 115,781 | +0.17(+1.45%) |
Apr 03, 2007 | 11.62 | 11.84 | 11.40 | 11.75 | 157,078 | +0.20(+1.73%) |
Apr 02, 2007 | 11.30 | 11.90 | 11.24 | 11.55 | 126,369 | +0.26(+2.30%) |
Mar 30, 2007 | 11.11 | 11.34 | 10.98 | 11.29 | 89,330 | +0.21(+1.90%) |
Mar 29, 2007 | 11.04 | 11.21 | 10.96 | 11.08 | 82,107 | +0.08(+0.73%) |
Mar 28, 2007 | 10.93 | 11.01 | 10.65 | 11.00 | 213,993 | -0.03(-0.27%) |
Mar 27, 2007 | 11.11 | 11.11 | 10.85 | 11.03 | 45,139 | -0.10(-0.90%) |
Mar 26, 2007 | 10.73 | 11.27 | 10.73 | 11.13 | 61,640 | +0.43(+4.02%) |
Mar 23, 2007 | 10.12 | 10.75 | 10.09 | 10.70 | 172,120 | +0.63(+6.26%) |
Mar 22, 2007 | 10.37 | 10.37 | 10.04 | 10.07 | 100,197 | -0.29(-2.80%) |
Mar 21, 2007 | 10.13 | 10.46 | 10.05 | 10.36 | 74,155 | +0.26(+2.57%) |
Mar 20, 2007 | 10.09 | 10.15 | 9.980 | 10.10 | 52,826 | -0.01(-0.10%) |
Mar 19, 2007 | 10.07 | 10.23 | 9.980 | 10.11 | 68,328 | +0.11(+1.10%) |
Mar 16, 2007 | 10.23 | 10.47 | 10.00 | 10.00 | 168,805 | -0.24(-2.34%) |
Mar 15, 2007 | 10.17 | 10.30 | 10.09 | 10.24 | 73,846 | +0.08(+0.79%) |
Mar 14, 2007 | 10.10 | 10.34 | 10.05 | 10.16 | 52,397 | +0.03(+0.30%) |
Mar 13, 2007 | 10.54 | 10.50 | 9.970 | 10.13 | 129,542 | -0.40(-3.84%) |
Mar 12, 2007 | 10.71 | 10.74 | 10.42 | 10.54 | 55,258 | -0.00(-0.05%) |
Mar 09, 2007 | 10.60 | 10.70 | 10.41 | 10.54 | 59,236 | +0.06(+0.57%) |
Mar 08, 2007 | 10.91 | 11.04 | 10.43 | 10.48 | 80,135 | -0.32(-2.96%) |
Mar 07, 2007 | 10.63 | 10.91 | 10.40 | 10.80 | 80,777 | +0.14(+1.31%) |
Mar 06, 2007 | 10.56 | 10.88 | 10.40 | 10.66 | 116,899 | +0.20(+1.91%) |
Mar 05, 2007 | 10.29 | 10.85 | 10.28 | 10.46 | 112,092 | +0.11(+1.06%) |
Mar 02, 2007 | 10.76 | 10.86 | 10.34 | 10.35 | 117,775 | -0.47(-4.34%) |
Mar 01, 2007 | 11.10 | 11.54 | 10.71 | 10.82 | 107,714 | -0.57(-5.00%) |
Feb 28, 2007 | 11.24 | 11.57 | 11.06 | 11.39 | 73,975 | +0.10(+0.89%) |
Feb 27, 2007 | 12.12 | 12.20 | 11.16 | 11.29 | 119,362 | -0.89(-7.31%) |
Feb 26, 2007 | 12.48 | 12.48 | 12.09 | 12.18 | 75,139 | -0.30(-2.40%) |
Feb 23, 2007 | 12.59 | 12.59 | 12.37 | 12.48 | 52,669 | -0.10(-0.79%) |
Feb 22, 2007 | 12.35 | 12.60 | 12.27 | 12.58 | 70,468 | +0.26(+2.11%) |
Feb 21, 2007 | 12.38 | 12.42 | 12.20 | 12.32 | 83,385 | -0.14(-1.12%) |
Feb 20, 2007 | 12.41 | 12.50 | 12.15 | 12.46 | 85,369 | -0.02(-0.16%) |
Feb 16, 2007 | 12.40 | 12.52 | 12.30 | 12.48 | 128,907 | +0.07(+0.56%) |
Feb 15, 2007 | 12.29 | 12.50 | 12.08 | 12.41 | 112,983 | +0.08(+0.65%) |
Feb 14, 2007 | 12.39 | 12.50 | 12.08 | 12.33 | 102,416 | -0.03(-0.24%) |
Feb 13, 2007 | 12.71 | 12.73 | 12.31 | 12.36 | 88,563 | -0.30(-2.37%) |
Feb 12, 2007 | 12.63 | 12.73 | 12.52 | 12.66 | 88,780 | -0.06(-0.47%) |
Feb 09, 2007 | 12.45 | 12.75 | 12.41 | 12.72 | 202,172 | -0.16(-1.24%) |
Feb 08, 2007 | 12.91 | 12.94 | 12.34 | 12.88 | 94,531 | -0.01(-0.08%) |
Feb 07, 2007 | 12.07 | 13.05 | 11.99 | 12.89 | 357,146 | +1.82(+16.44%) |
Feb 06, 2007 | 11.48 | 11.48 | 11.05 | 11.07 | 70,029 | -0.32(-2.81%) |
Feb 05, 2007 | 11.46 | 11.59 | 11.22 | 11.39 | 70,760 | -0.10(-0.87%) |
Feb 02, 2007 | 11.48 | 11.61 | 11.27 | 11.49 | 126,152 | +0.03(+0.26%) |