Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 8.580 | 8.580 | 8.150 | 8.270 | 3,815,800 | -0.31(-3.61%) |
Apr 27, 2007 | 8.800 | 8.880 | 8.530 | 8.580 | 3,535,912 | -0.28(-3.16%) |
Apr 26, 2007 | 9.840 | 9.890 | 8.370 | 8.860 | 8,773,768 | -1.43(-13.90%) |
Apr 25, 2007 | 10.25 | 10.36 | 10.05 | 10.29 | 1,492,772 | +0.12(+1.18%) |
Apr 24, 2007 | 10.23 | 10.29 | 9.980 | 10.17 | 1,230,793 | -0.02(-0.20%) |
Apr 23, 2007 | 10.34 | 10.49 | 9.980 | 10.19 | 1,588,333 | -0.15(-1.45%) |
Apr 20, 2007 | 10.58 | 10.72 | 10.25 | 10.34 | 995,417 | -0.10(-0.96%) |
Apr 19, 2007 | 10.42 | 10.54 | 10.35 | 10.44 | 671,528 | -0.11(-1.04%) |
Apr 18, 2007 | 10.62 | 10.75 | 10.46 | 10.55 | 837,444 | -0.15(-1.40%) |
Apr 17, 2007 | 10.95 | 11.18 | 10.68 | 10.70 | 1,223,324 | -0.17(-1.56%) |
Apr 16, 2007 | 10.71 | 11.02 | 10.67 | 10.87 | 1,226,419 | +0.17(+1.59%) |
Apr 13, 2007 | 10.39 | 10.74 | 10.33 | 10.70 | 1,152,711 | +0.34(+3.28%) |
Apr 12, 2007 | 10.41 | 10.51 | 10.21 | 10.36 | 943,315 | -0.06(-0.58%) |
Apr 11, 2007 | 10.56 | 10.56 | 10.27 | 10.42 | 1,149,099 | -0.11(-1.04%) |
Apr 10, 2007 | 10.54 | 10.70 | 10.40 | 10.53 | 678,796 | +0.01(+0.10%) |
Apr 09, 2007 | 10.85 | 10.85 | 10.51 | 10.52 | 943,742 | -0.23(-2.14%) |
Apr 05, 2007 | 10.38 | 10.86 | 10.23 | 10.75 | 1,978,333 | +0.42(+4.07%) |
Apr 04, 2007 | 10.31 | 10.47 | 10.12 | 10.33 | 1,684,414 | +0.03(+0.29%) |
Apr 03, 2007 | 9.900 | 10.32 | 9.750 | 10.30 | 2,246,111 | +0.48(+4.89%) |
Apr 02, 2007 | 9.866 | 9.990 | 9.650 | 9.820 | 842,112 | +0.00(+0.00%) |
Mar 30, 2007 | 9.780 | 9.870 | 9.610 | 9.820 | 1,099,406 | +0.09(+0.92%) |
Mar 29, 2007 | 9.920 | 10.00 | 9.540 | 9.730 | 1,200,473 | -0.11(-1.12%) |
Mar 28, 2007 | 9.670 | 9.890 | 9.570 | 9.840 | 1,766,766 | +0.11(+1.13%) |
Mar 27, 2007 | 10.03 | 10.09 | 9.640 | 9.730 | 2,181,736 | -0.36(-3.57%) |
Mar 26, 2007 | 10.35 | 10.39 | 10.05 | 10.09 | 1,542,649 | -0.30(-2.89%) |
Mar 23, 2007 | 10.29 | 10.59 | 10.29 | 10.39 | 1,109,848 | +0.10(+0.97%) |
Mar 22, 2007 | 10.35 | 10.43 | 10.25 | 10.29 | 651,372 | -0.12(-1.15%) |
Mar 21, 2007 | 10.50 | 10.50 | 10.20 | 10.41 | 1,625,667 | -0.09(-0.86%) |
Mar 20, 2007 | 10.42 | 10.57 | 10.25 | 10.50 | 910,424 | +0.10(+0.96%) |
Mar 19, 2007 | 10.29 | 10.55 | 10.29 | 10.40 | 762,542 | +0.08(+0.78%) |
Mar 16, 2007 | 10.36 | 10.50 | 10.20 | 10.32 | 1,128,288 | -0.06(-0.58%) |
Mar 15, 2007 | 10.33 | 10.59 | 10.25 | 10.38 | 1,334,677 | +0.11(+1.07%) |
Mar 14, 2007 | 10.49 | 10.69 | 9.900 | 10.27 | 2,097,681 | -0.25(-2.38%) |
Mar 13, 2007 | 11.02 | 10.96 | 10.49 | 10.52 | 1,784,754 | -0.50(-4.54%) |
Mar 12, 2007 | 10.63 | 11.07 | 10.32 | 11.02 | 3,236,407 | +0.66(+6.37%) |
Mar 09, 2007 | 10.58 | 10.70 | 10.15 | 10.36 | 1,954,362 | -0.07(-0.67%) |
Mar 08, 2007 | 10.00 | 10.50 | 10.00 | 10.43 | 2,762,704 | +0.57(+5.78%) |
Mar 07, 2007 | 9.620 | 9.910 | 9.580 | 9.860 | 1,746,829 | +0.42(+4.45%) |
Mar 06, 2007 | 9.270 | 9.480 | 9.260 | 9.440 | 1,043,740 | +0.27(+2.94%) |
Mar 05, 2007 | 9.350 | 9.480 | 9.070 | 9.170 | 1,305,239 | -0.35(-3.68%) |
Mar 02, 2007 | 9.380 | 10.00 | 9.345 | 9.520 | 3,314,613 | +0.11(+1.17%) |
Mar 01, 2007 | 8.650 | 9.480 | 8.530 | 9.410 | 3,779,007 | +0.60(+6.81%) |
Feb 28, 2007 | 9.000 | 9.090 | 8.780 | 8.810 | 1,376,938 | -0.20(-2.22%) |
Feb 27, 2007 | 9.130 | 9.160 | 8.950 | 9.010 | 2,080,760 | -0.29(-3.12%) |
Feb 26, 2007 | 9.250 | 9.360 | 9.120 | 9.300 | 1,644,688 | +0.20(+2.20%) |
Feb 23, 2007 | 9.140 | 9.210 | 8.960 | 9.100 | 695,944 | -0.08(-0.87%) |
Feb 22, 2007 | 9.150 | 9.260 | 9.110 | 9.180 | 987,683 | +0.02(+0.22%) |
Feb 21, 2007 | 8.890 | 9.200 | 8.800 | 9.160 | 1,433,919 | +0.24(+2.69%) |
Feb 20, 2007 | 8.920 | 9.020 | 8.670 | 8.920 | 1,428,431 | +0.12(+1.36%) |
Feb 16, 2007 | 9.010 | 9.010 | 8.750 | 8.800 | 1,262,362 | -0.21(-2.33%) |
Feb 15, 2007 | 8.880 | 9.040 | 8.770 | 9.010 | 931,020 | +0.16(+1.81%) |
Feb 14, 2007 | 8.760 | 9.000 | 8.760 | 8.850 | 804,418 | +0.11(+1.26%) |
Feb 13, 2007 | 8.900 | 8.920 | 8.650 | 8.740 | 1,471,958 | -0.12(-1.35%) |
Feb 12, 2007 | 9.080 | 9.160 | 8.860 | 8.860 | 960,461 | -0.25(-2.74%) |
Feb 09, 2007 | 9.290 | 9.350 | 9.050 | 9.110 | 1,038,098 | -0.17(-1.83%) |
Feb 08, 2007 | 9.360 | 9.360 | 9.180 | 9.280 | 830,911 | -0.07(-0.75%) |
Feb 07, 2007 | 9.250 | 9.360 | 9.180 | 9.350 | 1,166,177 | +0.10(+1.08%) |
Feb 06, 2007 | 9.250 | 9.260 | 9.140 | 9.250 | 1,016,125 | +0.02(+0.22%) |
Feb 05, 2007 | 9.150 | 9.260 | 9.053 | 9.230 | 1,174,356 | +0.05(+0.54%) |
Feb 02, 2007 | 9.010 | 9.250 | 8.950 | 9.180 | 1,215,977 | +0.19(+2.11%) |