Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 11.14 | 11.68 | 11.14 | 11.52 | 417,350 | +0.33(+2.99%) |
Apr 27, 2007 | 11.14 | 11.19 | 11.14 | 11.19 | 61,088 | +0.04(+0.40%) |
Apr 26, 2007 | 11.14 | 11.16 | 11.14 | 11.14 | 382,089 | +0.00(+0.04%) |
Apr 25, 2007 | 3.899 | 11.34 | 10.96 | 11.14 | 891,941 | +0.13(+1.17%) |
Apr 24, 2007 | 10.70 | 11.05 | 10.67 | 11.01 | 364,775 | +0.42(+4.00%) |
Apr 23, 2007 | 10.47 | 10.72 | 10.38 | 10.58 | 50,102 | +0.18(+1.71%) |
Apr 20, 2007 | 10.34 | 10.47 | 10.34 | 10.41 | 148,229 | +0.02(+0.21%) |
Apr 19, 2007 | 10.29 | 10.38 | 10.27 | 10.38 | 293,355 | +0.09(+0.87%) |
Apr 18, 2007 | 10.25 | 10.34 | 10.25 | 10.29 | 322,308 | +0.04(+0.43%) |
Apr 17, 2007 | 10.14 | 10.25 | 10.05 | 10.25 | 323,843 | +0.04(+0.44%) |
Apr 16, 2007 | 10.21 | 10.21 | 10.09 | 10.21 | 181,322 | +0.00(+0.00%) |
Apr 13, 2007 | 10.05 | 10.21 | 10.05 | 10.21 | 187,049 | +0.16(+1.55%) |
Apr 12, 2007 | 10.05 | 10.15 | 10.05 | 10.05 | 27,723 | +0.00(+0.00%) |
Apr 11, 2007 | 10.09 | 10.14 | 10.05 | 10.05 | 89,644 | -0.04(-0.44%) |
Apr 10, 2007 | 10.07 | 10.26 | 10.03 | 10.09 | 172,246 | -0.11(-1.09%) |
Apr 09, 2007 | 10.26 | 10.26 | 10.05 | 10.21 | 94,262 | -0.06(-0.57%) |
Apr 05, 2007 | 10.43 | 10.43 | 10.16 | 10.26 | 45,659 | -0.16(-1.50%) |
Apr 04, 2007 | 10.03 | 10.45 | 10.03 | 10.42 | 97,877 | +0.35(+3.45%) |
Apr 03, 2007 | 10.03 | 10.25 | 10.03 | 10.07 | 112,440 | +0.04(+0.44%) |
Apr 02, 2007 | 10.09 | 10.10 | 9.982 | 10.03 | 111,536 | -0.07(-0.66%) |
Mar 30, 2007 | 9.871 | 10.25 | 9.871 | 10.09 | 182,240 | +0.09(+0.89%) |
Mar 29, 2007 | 10.05 | 10.16 | 9.849 | 10.00 | 310,166 | -0.11(-1.10%) |
Mar 28, 2007 | 10.29 | 10.34 | 10.03 | 10.12 | 261,134 | -0.19(-1.82%) |
Mar 27, 2007 | 10.65 | 10.67 | 10.07 | 10.30 | 167,024 | -0.35(-3.26%) |
Mar 26, 2007 | 10.68 | 10.78 | 10.65 | 10.65 | 271,317 | -0.04(-0.42%) |
Mar 23, 2007 | 10.49 | 10.70 | 10.49 | 10.70 | 162,630 | +0.22(+2.13%) |
Mar 22, 2007 | 10.41 | 10.78 | 10.03 | 10.47 | 244,572 | +0.22(+2.17%) |
Mar 21, 2007 | 9.737 | 10.29 | 9.737 | 10.25 | 644,186 | +0.52(+5.31%) |
Mar 20, 2007 | 9.693 | 9.804 | 9.679 | 9.733 | 363,866 | -0.05(-0.50%) |
Mar 19, 2007 | 9.804 | 9.871 | 9.626 | 9.782 | 108,556 | -0.02(-0.23%) |
Mar 16, 2007 | 9.982 | 10.05 | 9.671 | 9.804 | 63,568 | -0.16(-1.57%) |
Mar 15, 2007 | 10.03 | 10.21 | 9.960 | 9.960 | 47,210 | -0.02(-0.22%) |
Mar 14, 2007 | 10.38 | 10.38 | 9.871 | 9.982 | 153,240 | -0.49(-4.68%) |
Mar 13, 2007 | 10.70 | 10.68 | 10.32 | 10.47 | 43,538 | -0.22(-2.08%) |
Mar 12, 2007 | 10.56 | 10.70 | 10.56 | 10.70 | 43,949 | +0.13(+1.27%) |
Mar 09, 2007 | 10.56 | 10.87 | 10.52 | 10.56 | 216,830 | +0.09(+0.85%) |
Mar 08, 2007 | 10.67 | 10.70 | 10.47 | 10.47 | 49,397 | -0.22(-2.08%) |
Mar 07, 2007 | 10.72 | 10.73 | 10.61 | 10.70 | 123,162 | -0.02(-0.21%) |
Mar 06, 2007 | 10.70 | 10.76 | 10.36 | 10.72 | 113,338 | +0.02(+0.21%) |
Mar 05, 2007 | 10.83 | 10.83 | 10.36 | 10.70 | 135,010 | -0.13(-1.23%) |
Mar 02, 2007 | 11.10 | 11.10 | 10.76 | 10.83 | 218,785 | -0.31(-2.80%) |
Mar 01, 2007 | 11.39 | 11.39 | 10.70 | 11.14 | 608,748 | -0.38(-3.29%) |
Feb 28, 2007 | 11.14 | 11.61 | 11.14 | 11.52 | 113,340 | +0.38(+3.40%) |
Feb 27, 2007 | 11.19 | 11.41 | 11.03 | 11.14 | 199,745 | -0.22(-1.96%) |
Feb 26, 2007 | 11.59 | 11.65 | 11.19 | 11.36 | 80,680 | -0.29(-2.49%) |
Feb 23, 2007 | 11.25 | 11.85 | 11.25 | 11.65 | 628,605 | +0.13(+1.16%) |
Feb 22, 2007 | 10.96 | 11.61 | 10.96 | 11.52 | 107,809 | +0.29(+2.58%) |
Feb 21, 2007 | 10.38 | 11.30 | 10.38 | 11.23 | 363,267 | +0.56(+5.22%) |
Feb 20, 2007 | 10.70 | 10.72 | 10.65 | 10.67 | 130,798 | -0.07(-0.62%) |
Feb 16, 2007 | 11.21 | 11.21 | 10.70 | 10.74 | 606,439 | -0.49(-4.36%) |
Feb 15, 2007 | 11.03 | 11.34 | 11.03 | 11.23 | 251,429 | +0.22(+2.02%) |
Feb 14, 2007 | 10.65 | 11.07 | 10.65 | 11.01 | 205,301 | +0.36(+3.35%) |
Feb 13, 2007 | 10.52 | 10.65 | 10.52 | 10.65 | 301,671 | +0.13(+1.27%) |
Feb 12, 2007 | 10.47 | 10.61 | 10.27 | 10.52 | 36,883 | +0.09(+0.86%) |
Feb 09, 2007 | 10.25 | 10.52 | 10.25 | 10.43 | 106,083 | +0.04(+0.43%) |
Feb 08, 2007 | 10.54 | 10.63 | 10.25 | 10.38 | 18,171 | -0.18(-1.69%) |
Feb 07, 2007 | 10.58 | 10.87 | 10.56 | 10.56 | 425,643 | -0.13(-1.25%) |
Feb 06, 2007 | 10.32 | 11.03 | 10.29 | 10.70 | 230,963 | +0.25(+2.39%) |
Feb 05, 2007 | 10.25 | 10.45 | 10.25 | 10.45 | 175,659 | +0.15(+1.43%) |
Feb 02, 2007 | 9.960 | 10.30 | 9.960 | 10.30 | 110,031 | +0.32(+3.17%) |