Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 11.91 | 11.96 | 11.82 | 11.84 | 479,386 | -0.02(-0.15%) |
Apr 27, 2007 | 11.81 | 11.88 | 11.76 | 11.85 | 733,929 | -0.09(-0.72%) |
Apr 26, 2007 | 11.97 | 11.99 | 11.91 | 11.94 | 714,188 | -0.29(-2.34%) |
Apr 25, 2007 | 12.23 | 12.26 | 12.14 | 12.23 | 562,021 | +0.11(+0.95%) |
Apr 24, 2007 | 12.09 | 12.15 | 12.04 | 12.11 | 582,636 | +0.15(+1.29%) |
Apr 23, 2007 | 11.99 | 12.05 | 11.95 | 11.96 | 424,879 | -0.14(-1.18%) |
Apr 20, 2007 | 12.03 | 12.17 | 12.03 | 12.10 | 994,540 | +0.26(+2.18%) |
Apr 19, 2007 | 11.77 | 11.89 | 11.76 | 11.84 | 312,195 | -0.13(-1.05%) |
Apr 18, 2007 | 11.91 | 12.03 | 11.88 | 11.97 | 616,354 | -0.05(-0.43%) |
Apr 17, 2007 | 12.04 | 12.06 | 11.98 | 12.02 | 853,427 | -0.09(-0.76%) |
Apr 16, 2007 | 12.05 | 12.14 | 12.04 | 12.11 | 937,662 | +0.04(+0.33%) |
Apr 13, 2007 | 11.99 | 12.07 | 11.96 | 12.07 | 495,459 | +0.09(+0.72%) |
Apr 12, 2007 | 11.80 | 11.99 | 11.80 | 11.99 | 529,876 | +0.15(+1.26%) |
Apr 11, 2007 | 11.96 | 11.98 | 11.78 | 11.84 | 543,153 | -0.08(-0.67%) |
Apr 10, 2007 | 11.79 | 11.93 | 11.79 | 11.92 | 761,358 | +0.16(+1.36%) |
Apr 09, 2007 | 11.75 | 11.79 | 11.72 | 11.76 | 486,549 | -0.03(-0.24%) |
Apr 05, 2007 | 11.77 | 11.83 | 11.76 | 11.79 | 553,810 | +0.12(+1.03%) |
Apr 04, 2007 | 11.63 | 11.70 | 11.61 | 11.67 | 431,867 | -0.02(-0.20%) |
Apr 03, 2007 | 11.57 | 11.73 | 11.55 | 11.69 | 665,096 | +0.16(+1.39%) |
Apr 02, 2007 | 11.54 | 11.57 | 11.43 | 11.53 | 587,877 | +0.11(+1.00%) |
Mar 30, 2007 | 11.38 | 11.49 | 11.35 | 11.41 | 594,691 | -0.01(-0.10%) |
Mar 29, 2007 | 11.41 | 11.43 | 11.33 | 11.43 | 492,838 | +0.13(+1.12%) |
Mar 28, 2007 | 11.34 | 11.38 | 11.27 | 11.30 | 644,831 | -0.18(-1.60%) |
Mar 27, 2007 | 11.41 | 11.56 | 11.38 | 11.48 | 455,452 | -0.03(-0.30%) |
Mar 26, 2007 | 11.59 | 11.59 | 11.39 | 11.52 | 650,596 | -0.07(-0.59%) |
Mar 23, 2007 | 11.56 | 11.61 | 11.53 | 11.59 | 761,358 | -0.06(-0.49%) |
Mar 22, 2007 | 11.72 | 11.73 | 11.57 | 11.64 | 497,730 | +0.04(+0.35%) |
Mar 21, 2007 | 11.45 | 11.65 | 11.31 | 11.60 | 1,384,701 | +0.22(+1.91%) |
Mar 20, 2007 | 11.16 | 11.43 | 11.16 | 11.38 | 803,287 | +0.16(+1.43%) |
Mar 19, 2007 | 11.20 | 11.25 | 11.16 | 11.22 | 783,545 | +0.21(+1.92%) |
Mar 16, 2007 | 11.04 | 11.11 | 10.97 | 11.01 | 422,083 | -0.05(-0.41%) |
Mar 15, 2007 | 10.94 | 11.07 | 10.93 | 11.06 | 648,849 | +0.01(+0.05%) |
Mar 14, 2007 | 10.91 | 11.06 | 10.80 | 11.05 | 1,075,999 | -0.02(-0.21%) |
Mar 13, 2007 | 11.36 | 11.31 | 11.05 | 11.08 | 1,070,583 | -0.29(-2.52%) |
Mar 12, 2007 | 11.28 | 11.38 | 11.23 | 11.36 | 598,709 | -0.05(-0.45%) |
Mar 09, 2007 | 11.47 | 11.48 | 11.33 | 11.41 | 910,031 | +0.06(+0.55%) |
Mar 08, 2007 | 11.40 | 11.47 | 11.23 | 11.35 | 2,004,374 | +0.44(+3.99%) |
Mar 07, 2007 | 10.83 | 11.02 | 10.83 | 10.92 | 800,317 | +0.04(+0.37%) |
Mar 06, 2007 | 10.82 | 10.88 | 10.72 | 10.88 | 982,358 | +0.22(+2.04%) |
Mar 05, 2007 | 10.66 | 10.81 | 10.64 | 10.66 | 761,533 | -0.20(-1.84%) |
Mar 02, 2007 | 10.84 | 10.96 | 10.79 | 10.86 | 1,599,761 | -0.17(-1.51%) |
Mar 01, 2007 | 10.92 | 11.04 | 10.81 | 11.02 | 1,553,693 | -0.31(-2.78%) |
Feb 28, 2007 | 11.39 | 11.44 | 11.23 | 11.34 | 979,388 | -0.03(-0.30%) |
Feb 27, 2007 | 11.68 | 11.76 | 11.29 | 11.37 | 1,722,927 | -0.58(-4.84%) |
Feb 26, 2007 | 11.99 | 12.03 | 11.91 | 11.95 | 1,054,549 | +0.20(+1.71%) |
Feb 23, 2007 | 11.81 | 11.83 | 11.71 | 11.75 | 609,541 | -0.12(-1.01%) |
Feb 22, 2007 | 11.88 | 11.93 | 11.81 | 11.87 | 616,354 | +0.21(+1.82%) |
Feb 21, 2007 | 11.62 | 11.68 | 11.60 | 11.66 | 415,969 | -0.04(-0.34%) |
Feb 20, 2007 | 11.67 | 11.72 | 11.59 | 11.70 | 651,993 | +0.25(+2.20%) |
Feb 16, 2007 | 11.48 | 11.50 | 11.41 | 11.45 | 358,491 | -0.04(-0.35%) |
Feb 15, 2007 | 11.47 | 11.50 | 11.43 | 11.49 | 592,769 | +0.01(+0.05%) |
Feb 14, 2007 | 11.45 | 11.50 | 11.43 | 11.48 | 502,271 | +0.05(+0.45%) |
Feb 13, 2007 | 11.35 | 11.43 | 11.33 | 11.43 | 414,832 | +0.18(+1.63%) |
Feb 12, 2007 | 11.29 | 11.30 | 11.18 | 11.25 | 589,427 | -0.19(-1.65%) |
Feb 09, 2007 | 11.45 | 11.51 | 11.37 | 11.44 | 863,909 | -0.11(-0.94%) |
Feb 08, 2007 | 11.45 | 11.55 | 11.41 | 11.55 | 511,182 | -0.01(-0.10%) |
Feb 07, 2007 | 11.47 | 11.58 | 11.47 | 11.56 | 654,265 | +0.09(+0.75%) |
Feb 06, 2007 | 11.51 | 11.52 | 11.38 | 11.47 | 812,721 | +0.01(+0.05%) |
Feb 05, 2007 | 11.46 | 11.49 | 11.42 | 11.47 | 452,831 | -0.05(-0.45%) |
Feb 02, 2007 | 11.52 | 11.59 | 11.48 | 11.52 | 600,456 | +0.07(+0.65%) |