Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 11.56 | 11.57 | 11.27 | 11.29 | 650,717 | -0.28(-2.40%) |
Apr 27, 2007 | 11.64 | 11.65 | 11.51 | 11.57 | 663,144 | -0.07(-0.62%) |
Apr 26, 2007 | 11.73 | 11.79 | 11.52 | 11.64 | 1,534,910 | -0.07(-0.62%) |
Apr 25, 2007 | 11.59 | 11.74 | 11.56 | 11.71 | 872,925 | +0.09(+0.78%) |
Apr 24, 2007 | 11.67 | 11.67 | 11.47 | 11.62 | 542,512 | +0.01(+0.05%) |
Apr 23, 2007 | 11.51 | 11.64 | 11.51 | 11.62 | 599,017 | +0.04(+0.31%) |
Apr 20, 2007 | 11.69 | 11.71 | 11.52 | 11.58 | 490,316 | +0.08(+0.68%) |
Apr 19, 2007 | 11.48 | 11.56 | 11.38 | 11.50 | 492,801 | -0.07(-0.63%) |
Apr 18, 2007 | 11.67 | 11.77 | 11.56 | 11.57 | 725,780 | -0.09(-0.78%) |
Apr 17, 2007 | 11.51 | 11.75 | 11.45 | 11.67 | 1,035,977 | +0.16(+1.42%) |
Apr 16, 2007 | 12.06 | 12.06 | 11.42 | 11.50 | 593,549 | +0.05(+0.47%) |
Apr 13, 2007 | 11.35 | 11.47 | 11.29 | 11.45 | 639,117 | +0.12(+1.07%) |
Apr 12, 2007 | 11.35 | 11.35 | 11.21 | 11.33 | 642,431 | -0.04(-0.37%) |
Apr 11, 2007 | 11.54 | 11.55 | 11.33 | 11.37 | 1,769,877 | -0.16(-1.36%) |
Apr 10, 2007 | 11.50 | 11.59 | 11.47 | 11.53 | 1,066,135 | +0.05(+0.47%) |
Apr 09, 2007 | 11.56 | 11.59 | 11.45 | 11.47 | 483,356 | -0.10(-0.89%) |
Apr 05, 2007 | 11.56 | 11.57 | 11.53 | 11.57 | 479,545 | +0.05(+0.47%) |
Apr 04, 2007 | 11.55 | 11.60 | 11.44 | 11.52 | 812,774 | -0.02(-0.16%) |
Apr 03, 2007 | 11.44 | 11.62 | 11.43 | 11.54 | 758,589 | -0.04(-0.36%) |
Apr 02, 2007 | 11.47 | 11.62 | 11.38 | 11.58 | 1,458,023 | +0.15(+1.32%) |
Mar 30, 2007 | 11.32 | 11.44 | 11.25 | 11.43 | 1,201,183 | +0.14(+1.28%) |
Mar 29, 2007 | 11.54 | 11.54 | 11.24 | 11.29 | 1,041,611 | -0.13(-1.11%) |
Mar 28, 2007 | 11.47 | 11.47 | 11.27 | 11.41 | 1,766,066 | -0.13(-1.15%) |
Mar 27, 2007 | 11.65 | 11.65 | 11.48 | 11.54 | 1,897,468 | -0.10(-0.88%) |
Mar 26, 2007 | 11.76 | 11.81 | 11.53 | 11.65 | 1,396,216 | -0.09(-0.77%) |
Mar 23, 2007 | 11.79 | 11.83 | 11.71 | 11.74 | 1,199,857 | -0.05(-0.41%) |
Mar 22, 2007 | 11.81 | 11.83 | 11.70 | 11.79 | 4,302,487 | -0.02(-0.20%) |
Mar 21, 2007 | 12.05 | 12.05 | 11.56 | 11.81 | 5,276,657 | -0.27(-2.20%) |
Mar 20, 2007 | 12.14 | 12.14 | 12.06 | 12.08 | 461,483 | -0.07(-0.55%) |
Mar 19, 2007 | 12.12 | 12.21 | 12.06 | 12.14 | 359,410 | +0.11(+0.95%) |
Mar 16, 2007 | 12.11 | 12.11 | 11.96 | 12.03 | 1,260,008 | -0.07(-0.60%) |
Mar 15, 2007 | 12.03 | 12.17 | 12.02 | 12.10 | 413,264 | +0.09(+0.75%) |
Mar 14, 2007 | 11.98 | 12.03 | 11.85 | 12.01 | 2,463,014 | -0.01(-0.10%) |
Mar 13, 2007 | 12.34 | 12.17 | 11.86 | 12.02 | 1,102,755 | -0.31(-2.54%) |
Mar 12, 2007 | 12.11 | 12.40 | 11.95 | 12.34 | 1,320,821 | +0.25(+2.05%) |
Mar 09, 2007 | 11.87 | 12.18 | 11.85 | 12.09 | 1,029,680 | +0.29(+2.46%) |
Mar 08, 2007 | 11.65 | 11.82 | 11.60 | 11.80 | 598,851 | +0.38(+3.33%) |
Mar 07, 2007 | 10.24 | 11.56 | 11.26 | 11.42 | 544,169 | +0.09(+0.80%) |
Mar 06, 2007 | 11.09 | 11.39 | 11.04 | 11.33 | 741,853 | +0.35(+3.19%) |
Mar 05, 2007 | 11.38 | 11.48 | 10.98 | 10.98 | 864,641 | -0.40(-3.55%) |
Mar 02, 2007 | 11.22 | 11.59 | 11.21 | 11.38 | 992,728 | +0.01(+0.05%) |
Mar 01, 2007 | 11.30 | 11.54 | 11.09 | 11.38 | 1,437,459 | -0.09(-0.79%) |
Feb 28, 2007 | 11.25 | 11.64 | 11.12 | 11.47 | 1,012,281 | +0.22(+1.99%) |
Feb 27, 2007 | 11.74 | 11.74 | 11.18 | 11.24 | 1,041,611 | -0.27(-2.36%) |
Feb 26, 2007 | 11.65 | 11.69 | 11.35 | 11.51 | 546,615 | -0.13(-1.14%) |
Feb 23, 2007 | 11.89 | 11.89 | 11.58 | 11.65 | 753,950 | -0.24(-2.03%) |
Feb 22, 2007 | 11.97 | 12.00 | 11.85 | 11.89 | 480,871 | -0.10(-0.86%) |
Feb 21, 2007 | 12.10 | 12.11 | 11.96 | 11.99 | 222,870 | -0.09(-0.75%) |
Feb 20, 2007 | 11.97 | 12.15 | 11.85 | 12.08 | 204,809 | +0.05(+0.45%) |
Feb 16, 2007 | 11.97 | 12.04 | 11.70 | 12.03 | 350,131 | +0.05(+0.45%) |
Feb 15, 2007 | 11.97 | 12.20 | 11.88 | 11.97 | 455,684 | +0.00(+0.00%) |
Feb 14, 2007 | 12.01 | 12.12 | 11.86 | 11.97 | 269,433 | -0.07(-0.60%) |
Feb 13, 2007 | 11.71 | 12.07 | 11.71 | 12.05 | 252,150 | +0.33(+2.78%) |
Feb 12, 2007 | 11.92 | 11.99 | 11.62 | 11.72 | 449,453 | -0.17(-1.42%) |
Feb 09, 2007 | 12.12 | 12.12 | 11.64 | 11.89 | 975,329 | -0.25(-2.04%) |
Feb 08, 2007 | 12.17 | 12.30 | 11.97 | 12.14 | 1,598,705 | -0.04(-0.30%) |
Feb 07, 2007 | 11.96 | 12.17 | 11.74 | 12.17 | 446,901 | +0.28(+2.39%) |
Feb 06, 2007 | 11.88 | 11.91 | 11.72 | 11.89 | 272,250 | +0.02(+0.20%) |
Feb 05, 2007 | 11.92 | 11.92 | 11.70 | 11.86 | 919,984 | -0.18(-1.45%) |
Feb 02, 2007 | 11.91 | 12.37 | 11.91 | 12.04 | 376,975 | +0.11(+0.96%) |