Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 10.95 | 10.98 | 10.86 | 10.92 | 22,008 | -0.03(-0.29%) |
Apr 27, 2007 | 11.08 | 11.13 | 10.84 | 10.95 | 19,473 | -0.19(-1.70%) |
Apr 26, 2007 | 11.02 | 11.14 | 10.97 | 11.14 | 13,697 | +0.10(+0.93%) |
Apr 25, 2007 | 11.02 | 11.06 | 10.98 | 11.04 | 11,023 | -0.02(-0.14%) |
Apr 24, 2007 | 11.05 | 11.12 | 10.91 | 11.06 | 15,250 | +0.02(+0.14%) |
Apr 23, 2007 | 11.08 | 11.08 | 10.91 | 11.04 | 13,341 | -0.09(-0.85%) |
Apr 20, 2007 | 11.15 | 11.15 | 10.70 | 11.13 | 28,936 | +0.13(+1.22%) |
Apr 19, 2007 | 11.06 | 11.06 | 10.89 | 11.00 | 9,786 | -0.02(-0.14%) |
Apr 18, 2007 | 10.98 | 11.03 | 10.92 | 11.02 | 5,026 | -0.06(-0.57%) |
Apr 17, 2007 | 11.02 | 11.13 | 10.87 | 11.08 | 9,516 | +0.04(+0.36%) |
Apr 16, 2007 | 10.80 | 11.05 | 10.80 | 11.04 | 25,279 | +0.31(+2.86%) |
Apr 13, 2007 | 10.79 | 10.88 | 10.69 | 10.73 | 13,258 | -0.09(-0.87%) |
Apr 12, 2007 | 10.76 | 10.87 | 10.64 | 10.83 | 19,414 | +0.01(+0.07%) |
Apr 11, 2007 | 11.21 | 11.21 | 10.78 | 10.82 | 18,942 | -0.35(-3.17%) |
Apr 10, 2007 | 11.17 | 11.18 | 11.09 | 11.17 | 15,669 | +0.08(+0.71%) |
Apr 09, 2007 | 11.13 | 11.13 | 10.98 | 11.09 | 49,372 | -0.04(-0.35%) |
Apr 05, 2007 | 11.06 | 11.21 | 11.06 | 11.13 | 70,920 | +0.09(+0.86%) |
Apr 04, 2007 | 11.06 | 11.13 | 10.99 | 11.04 | 16,447 | -0.02(-0.21%) |
Apr 03, 2007 | 11.14 | 11.15 | 10.95 | 11.06 | 50,678 | -0.07(-0.64%) |
Apr 02, 2007 | 11.17 | 11.17 | 11.00 | 11.13 | 28,421 | -0.05(-0.42%) |
Mar 30, 2007 | 10.90 | 11.20 | 10.90 | 11.18 | 30,479 | +0.28(+2.60%) |
Mar 29, 2007 | 10.98 | 10.98 | 10.76 | 10.90 | 58,185 | -0.09(-0.79%) |
Mar 28, 2007 | 10.95 | 11.02 | 10.91 | 10.98 | 22,954 | +0.06(+0.50%) |
Mar 27, 2007 | 10.98 | 10.98 | 10.78 | 10.93 | 29,729 | -0.04(-0.36%) |
Mar 26, 2007 | 10.62 | 10.99 | 10.62 | 10.97 | 14,858 | +0.41(+3.87%) |
Mar 23, 2007 | 10.47 | 10.61 | 10.47 | 10.56 | 21,811 | +0.10(+0.98%) |
Mar 22, 2007 | 10.25 | 10.48 | 10.22 | 10.46 | 34,379 | +0.21(+2.07%) |
Mar 21, 2007 | 10.28 | 10.28 | 10.22 | 10.24 | 19,426 | -0.03(-0.31%) |
Mar 20, 2007 | 10.27 | 10.31 | 10.23 | 10.28 | 10,853 | +0.04(+0.38%) |
Mar 19, 2007 | 10.21 | 10.24 | 10.13 | 10.24 | 36,966 | +0.05(+0.46%) |
Mar 16, 2007 | 10.24 | 10.28 | 10.13 | 10.19 | 61,446 | -0.07(-0.69%) |
Mar 15, 2007 | 10.21 | 10.28 | 10.21 | 10.26 | 22,118 | +0.02(+0.23%) |
Mar 14, 2007 | 9.962 | 10.24 | 9.962 | 10.24 | 41,357 | +0.20(+2.04%) |
Mar 13, 2007 | 9.985 | 10.10 | 9.946 | 10.03 | 56,126 | +0.05(+0.47%) |
Mar 12, 2007 | 9.962 | 10.15 | 9.836 | 9.985 | 30,233 | +0.13(+1.28%) |
Mar 09, 2007 | 10.03 | 10.11 | 9.836 | 9.859 | 62,486 | -0.08(-0.79%) |
Mar 08, 2007 | 9.663 | 10.23 | 9.663 | 9.938 | 107,730 | +0.31(+3.27%) |
Mar 07, 2007 | 9.639 | 9.733 | 9.435 | 9.623 | 305,911 | +0.27(+2.86%) |
Mar 06, 2007 | 9.387 | 9.442 | 9.269 | 9.356 | 37,289 | +0.06(+0.59%) |
Mar 05, 2007 | 9.159 | 9.482 | 9.073 | 9.301 | 306,945 | +0.02(+0.17%) |
Mar 02, 2007 | 9.364 | 9.466 | 9.285 | 9.285 | 66,324 | -0.13(-1.34%) |
Mar 01, 2007 | 9.364 | 9.505 | 9.309 | 9.411 | 34,109 | +0.04(+0.42%) |
Feb 28, 2007 | 9.324 | 9.575 | 9.324 | 9.372 | 50,209 | +0.06(+0.59%) |
Feb 27, 2007 | 9.592 | 9.600 | 9.214 | 9.317 | 85,513 | -0.39(-4.05%) |
Feb 26, 2007 | 9.828 | 9.875 | 9.671 | 9.710 | 87,455 | +0.33(+3.52%) |
Feb 23, 2007 | 9.427 | 9.505 | 9.364 | 9.379 | 57,412 | -0.08(-0.83%) |
Feb 22, 2007 | 9.450 | 9.498 | 9.301 | 9.458 | 36,766 | +0.04(+0.42%) |
Feb 21, 2007 | 9.403 | 9.490 | 9.364 | 9.419 | 63,642 | -0.01(-0.08%) |
Feb 20, 2007 | 9.442 | 9.529 | 9.387 | 9.427 | 46,772 | -0.02(-0.17%) |
Feb 16, 2007 | 9.450 | 9.498 | 9.387 | 9.442 | 29,406 | -0.01(-0.08%) |
Feb 15, 2007 | 9.505 | 9.521 | 9.435 | 9.450 | 23,678 | +0.02(+0.25%) |
Feb 14, 2007 | 9.379 | 9.505 | 9.379 | 9.427 | 12,309 | +0.01(+0.08%) |
Feb 13, 2007 | 9.498 | 9.498 | 9.364 | 9.419 | 29,950 | -0.04(-0.42%) |
Feb 12, 2007 | 9.513 | 9.568 | 9.458 | 9.458 | 40,540 | +0.00(+0.00%) |
Feb 09, 2007 | 9.442 | 9.513 | 9.419 | 9.458 | 48,931 | +0.02(+0.17%) |
Feb 08, 2007 | 9.482 | 9.482 | 9.403 | 9.442 | 70,704 | +0.00(+0.00%) |
Feb 07, 2007 | 9.521 | 9.537 | 9.372 | 9.442 | 56,095 | -0.07(-0.74%) |
Feb 06, 2007 | 9.419 | 9.537 | 9.419 | 9.513 | 44,581 | +0.07(+0.75%) |
Feb 05, 2007 | 9.608 | 9.608 | 9.411 | 9.442 | 34,491 | -0.11(-1.15%) |
Feb 02, 2007 | 9.671 | 9.678 | 9.537 | 9.553 | 53,969 | -0.02(-0.25%) |