Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 11.17 | 11.27 | 10.83 | 10.85 | 2,890,395 | -0.22(-2.03%) |
Apr 27, 2007 | 11.25 | 11.39 | 11.07 | 11.07 | 2,804,515 | -0.27(-2.37%) |
Apr 26, 2007 | 11.64 | 11.68 | 11.24 | 11.34 | 4,684,134 | -0.53(-4.45%) |
Apr 25, 2007 | 11.84 | 11.94 | 11.69 | 11.87 | 2,918,596 | +0.03(+0.27%) |
Apr 24, 2007 | 11.74 | 11.89 | 11.67 | 11.84 | 2,695,994 | +0.10(+0.89%) |
Apr 23, 2007 | 11.54 | 11.77 | 11.54 | 11.74 | 1,882,485 | +0.16(+1.36%) |
Apr 20, 2007 | 11.60 | 11.73 | 11.47 | 11.58 | 2,134,050 | +0.05(+0.45%) |
Apr 19, 2007 | 11.57 | 11.62 | 11.47 | 11.53 | 1,616,104 | -0.09(-0.76%) |
Apr 18, 2007 | 11.54 | 11.71 | 11.54 | 11.61 | 1,839,516 | -0.01(-0.09%) |
Apr 17, 2007 | 11.74 | 11.74 | 11.59 | 11.62 | 1,938,581 | -0.09(-0.77%) |
Apr 16, 2007 | 11.71 | 11.81 | 11.64 | 11.71 | 1,957,617 | -0.01(-0.07%) |
Apr 13, 2007 | 11.54 | 11.80 | 11.54 | 11.72 | 3,670,440 | +0.12(+1.05%) |
Apr 12, 2007 | 11.47 | 11.65 | 11.44 | 11.60 | 7,050,571 | -0.21(-1.74%) |
Apr 11, 2007 | 11.85 | 12.10 | 11.61 | 11.81 | 19,720,350 | +1.09(+10.15%) |
Apr 10, 2007 | 10.77 | 10.79 | 10.62 | 10.72 | 2,143,119 | -0.08(-0.70%) |
Apr 09, 2007 | 10.85 | 10.93 | 10.79 | 10.79 | 1,291,925 | -0.07(-0.68%) |
Apr 05, 2007 | 10.95 | 10.97 | 10.84 | 10.87 | 1,130,932 | -0.04(-0.35%) |
Apr 04, 2007 | 10.94 | 10.94 | 10.82 | 10.90 | 1,389,421 | +0.03(+0.23%) |
Apr 03, 2007 | 10.88 | 10.98 | 10.83 | 10.88 | 1,867,903 | +0.01(+0.08%) |
Apr 02, 2007 | 10.83 | 11.01 | 10.79 | 10.87 | 2,093,666 | +0.07(+0.66%) |
Mar 30, 2007 | 10.70 | 10.82 | 10.59 | 10.80 | 1,506,849 | +0.09(+0.86%) |
Mar 29, 2007 | 10.84 | 10.90 | 10.58 | 10.71 | 1,672,248 | -0.07(-0.66%) |
Mar 28, 2007 | 10.83 | 10.87 | 10.68 | 10.78 | 1,633,437 | -0.10(-0.92%) |
Mar 27, 2007 | 11.02 | 11.07 | 10.78 | 10.88 | 2,623,981 | -0.21(-1.87%) |
Mar 26, 2007 | 11.24 | 11.27 | 11.03 | 11.09 | 1,578,471 | -0.18(-1.62%) |
Mar 23, 2007 | 11.21 | 11.30 | 11.06 | 11.27 | 1,445,932 | +0.07(+0.66%) |
Mar 22, 2007 | 10.90 | 11.26 | 10.83 | 11.20 | 2,958,942 | +0.34(+3.15%) |
Mar 21, 2007 | 10.75 | 10.85 | 10.67 | 10.85 | 3,020,698 | +0.14(+1.27%) |
Mar 20, 2007 | 10.60 | 10.75 | 10.46 | 10.72 | 2,959,495 | -0.00(-0.04%) |
Mar 19, 2007 | 10.64 | 10.82 | 10.60 | 10.72 | 3,277,022 | +0.09(+0.81%) |
Mar 16, 2007 | 10.70 | 10.70 | 10.56 | 10.64 | 1,636,666 | -0.04(-0.33%) |
Mar 15, 2007 | 10.73 | 10.83 | 10.59 | 10.67 | 4,588,064 | -0.13(-1.24%) |
Mar 14, 2007 | 10.88 | 10.90 | 10.57 | 10.81 | 4,873,691 | -0.11(-1.04%) |
Mar 13, 2007 | 11.24 | 11.20 | 10.90 | 10.92 | 3,372,315 | -0.32(-2.84%) |
Mar 12, 2007 | 11.22 | 11.36 | 11.07 | 11.24 | 1,746,126 | +0.06(+0.54%) |
Mar 09, 2007 | 11.26 | 11.26 | 11.07 | 11.18 | 2,867,588 | +0.02(+0.19%) |
Mar 08, 2007 | 11.01 | 11.25 | 10.95 | 11.16 | 5,876,136 | +0.19(+1.76%) |
Mar 07, 2007 | 10.75 | 11.05 | 10.75 | 10.96 | 2,927,732 | +0.24(+2.27%) |
Mar 06, 2007 | 10.61 | 10.78 | 10.55 | 10.72 | 4,553,808 | +0.11(+1.01%) |
Mar 05, 2007 | 10.53 | 10.68 | 10.49 | 10.61 | 5,796,636 | -0.08(-0.75%) |
Mar 02, 2007 | 10.43 | 10.85 | 10.41 | 10.69 | 4,884,210 | +0.17(+1.57%) |
Mar 01, 2007 | 10.58 | 10.64 | 10.33 | 10.53 | 6,389,857 | -0.20(-1.90%) |
Feb 28, 2007 | 10.68 | 10.86 | 10.58 | 10.73 | 5,659,267 | +0.14(+1.29%) |
Feb 27, 2007 | 10.60 | 10.73 | 10.49 | 10.59 | 5,337,262 | -0.10(-0.98%) |
Feb 26, 2007 | 10.66 | 10.74 | 10.66 | 10.70 | 1,427,130 | +0.05(+0.51%) |
Feb 23, 2007 | 10.77 | 10.83 | 10.59 | 10.64 | 2,113,689 | -0.10(-0.92%) |
Feb 22, 2007 | 10.71 | 10.77 | 10.54 | 10.74 | 3,408,889 | +0.04(+0.41%) |
Feb 21, 2007 | 10.39 | 10.76 | 10.31 | 10.70 | 3,879,971 | +0.33(+3.18%) |
Feb 20, 2007 | 10.32 | 10.45 | 10.19 | 10.37 | 2,171,854 | +0.10(+0.98%) |
Feb 16, 2007 | 10.22 | 10.32 | 10.09 | 10.27 | 1,913,833 | +0.05(+0.53%) |
Feb 15, 2007 | 10.22 | 10.29 | 10.09 | 10.21 | 2,222,581 | -0.02(-0.16%) |
Feb 14, 2007 | 10.31 | 10.37 | 10.08 | 10.23 | 4,906,078 | +0.29(+2.95%) |
Feb 13, 2007 | 9.995 | 10.00 | 9.856 | 9.938 | 1,237,383 | -0.02(-0.19%) |
Feb 12, 2007 | 10.01 | 10.01 | 9.865 | 9.957 | 1,456,193 | -0.01(-0.13%) |
Feb 09, 2007 | 10.02 | 10.05 | 9.856 | 9.970 | 2,578,452 | -0.03(-0.27%) |
Feb 08, 2007 | 10.06 | 10.06 | 9.833 | 9.997 | 2,281,181 | +0.03(+0.27%) |
Feb 07, 2007 | 10.05 | 10.19 | 9.892 | 9.970 | 6,414,267 | +0.34(+3.55%) |
Feb 06, 2007 | 9.787 | 9.810 | 9.552 | 9.628 | 3,385,290 | -0.11(-1.14%) |
Feb 05, 2007 | 10.05 | 10.05 | 9.693 | 9.739 | 3,148,798 | -0.33(-3.29%) |
Feb 02, 2007 | 9.944 | 10.11 | 9.867 | 10.07 | 3,171,143 | +0.12(+1.20%) |