Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 11.17 | 11.70 | 11.17 | 11.55 | 416,361 | +0.33(+2.99%) |
Apr 27, 2007 | 11.17 | 11.21 | 11.17 | 11.21 | 60,944 | +0.04(+0.40%) |
Apr 26, 2007 | 11.17 | 11.19 | 11.17 | 11.17 | 381,184 | +0.00(+0.04%) |
Apr 25, 2007 | 3.909 | 11.37 | 10.99 | 11.16 | 889,828 | +0.13(+1.17%) |
Apr 24, 2007 | 10.72 | 11.08 | 10.70 | 11.03 | 363,911 | +0.42(+4.00%) |
Apr 23, 2007 | 10.50 | 10.74 | 10.41 | 10.61 | 49,983 | +0.18(+1.71%) |
Apr 20, 2007 | 10.36 | 10.50 | 10.36 | 10.43 | 147,878 | +0.02(+0.22%) |
Apr 19, 2007 | 10.32 | 10.41 | 10.30 | 10.41 | 292,660 | +0.09(+0.87%) |
Apr 18, 2007 | 10.27 | 10.36 | 10.27 | 10.32 | 321,545 | +0.04(+0.44%) |
Apr 17, 2007 | 10.16 | 10.27 | 10.07 | 10.27 | 323,076 | +0.04(+0.44%) |
Apr 16, 2007 | 10.23 | 10.23 | 10.12 | 10.23 | 180,893 | +0.00(+0.00%) |
Apr 13, 2007 | 10.07 | 10.23 | 10.07 | 10.23 | 186,606 | +0.16(+1.55%) |
Apr 12, 2007 | 10.07 | 10.17 | 10.07 | 10.07 | 27,658 | +0.00(+0.00%) |
Apr 11, 2007 | 10.12 | 10.16 | 10.07 | 10.07 | 89,432 | -0.04(-0.44%) |
Apr 10, 2007 | 10.10 | 10.29 | 10.05 | 10.12 | 171,838 | -0.11(-1.09%) |
Apr 09, 2007 | 10.29 | 10.29 | 10.07 | 10.23 | 94,039 | -0.06(-0.56%) |
Apr 05, 2007 | 10.45 | 10.45 | 10.18 | 10.29 | 45,551 | -0.16(-1.50%) |
Apr 04, 2007 | 10.05 | 10.48 | 10.05 | 10.44 | 97,646 | +0.35(+3.45%) |
Apr 03, 2007 | 10.05 | 10.27 | 10.05 | 10.10 | 112,174 | +0.04(+0.44%) |
Apr 02, 2007 | 10.12 | 10.12 | 10.01 | 10.05 | 111,272 | -0.07(-0.66%) |
Mar 30, 2007 | 9.895 | 10.27 | 9.895 | 10.12 | 181,808 | +0.09(+0.89%) |
Mar 29, 2007 | 10.07 | 10.18 | 9.872 | 10.03 | 309,432 | -0.11(-1.10%) |
Mar 28, 2007 | 10.32 | 10.36 | 10.05 | 10.14 | 260,516 | -0.19(-1.82%) |
Mar 27, 2007 | 10.68 | 10.70 | 10.10 | 10.33 | 166,628 | -0.35(-3.26%) |
Mar 26, 2007 | 10.71 | 10.81 | 10.68 | 10.68 | 270,675 | -0.04(-0.42%) |
Mar 23, 2007 | 10.52 | 10.72 | 10.52 | 10.72 | 162,245 | +0.22(+2.13%) |
Mar 22, 2007 | 10.43 | 10.81 | 10.05 | 10.50 | 243,993 | +0.22(+2.17%) |
Mar 21, 2007 | 9.761 | 10.32 | 9.761 | 10.27 | 642,661 | +0.52(+5.31%) |
Mar 20, 2007 | 9.716 | 9.828 | 9.702 | 9.756 | 363,004 | -0.05(-0.50%) |
Mar 19, 2007 | 9.828 | 9.895 | 9.649 | 9.805 | 108,299 | -0.02(-0.23%) |
Mar 16, 2007 | 10.01 | 10.07 | 9.694 | 9.828 | 63,417 | -0.16(-1.57%) |
Mar 15, 2007 | 10.05 | 10.23 | 9.984 | 9.984 | 47,098 | -0.02(-0.22%) |
Mar 14, 2007 | 10.41 | 10.41 | 9.895 | 10.01 | 152,877 | -0.49(-4.68%) |
Mar 13, 2007 | 10.72 | 10.71 | 10.34 | 10.50 | 43,435 | -0.22(-2.08%) |
Mar 12, 2007 | 10.59 | 10.72 | 10.59 | 10.72 | 43,845 | +0.13(+1.27%) |
Mar 09, 2007 | 10.59 | 10.90 | 10.54 | 10.59 | 216,317 | +0.09(+0.85%) |
Mar 08, 2007 | 10.70 | 10.72 | 10.50 | 10.50 | 49,280 | -0.22(-2.08%) |
Mar 07, 2007 | 10.74 | 10.76 | 10.63 | 10.72 | 122,870 | -0.02(-0.21%) |
Mar 06, 2007 | 10.72 | 10.79 | 10.39 | 10.74 | 113,070 | +0.02(+0.21%) |
Mar 05, 2007 | 10.85 | 10.85 | 10.39 | 10.72 | 134,690 | -0.13(-1.23%) |
Mar 02, 2007 | 11.12 | 11.12 | 10.79 | 10.85 | 218,267 | -0.31(-2.80%) |
Mar 01, 2007 | 11.41 | 11.41 | 10.72 | 11.17 | 607,306 | -0.38(-3.29%) |
Feb 28, 2007 | 11.17 | 11.64 | 11.17 | 11.55 | 113,072 | +0.38(+3.40%) |
Feb 27, 2007 | 11.21 | 11.44 | 11.06 | 11.17 | 199,272 | -0.22(-1.96%) |
Feb 26, 2007 | 11.61 | 11.68 | 11.21 | 11.39 | 80,489 | -0.29(-2.49%) |
Feb 23, 2007 | 11.28 | 11.88 | 11.28 | 11.68 | 627,116 | +0.13(+1.16%) |
Feb 22, 2007 | 10.99 | 11.64 | 10.99 | 11.55 | 107,554 | +0.29(+2.58%) |
Feb 21, 2007 | 10.41 | 11.32 | 10.41 | 11.26 | 362,406 | +0.56(+5.22%) |
Feb 20, 2007 | 10.72 | 10.74 | 10.68 | 10.70 | 130,488 | -0.07(-0.62%) |
Feb 16, 2007 | 11.23 | 11.23 | 10.72 | 10.77 | 605,003 | -0.49(-4.37%) |
Feb 15, 2007 | 11.06 | 11.37 | 11.06 | 11.26 | 250,834 | +0.22(+2.02%) |
Feb 14, 2007 | 10.68 | 11.10 | 10.68 | 11.03 | 204,815 | +0.36(+3.35%) |
Feb 13, 2007 | 10.54 | 10.68 | 10.54 | 10.68 | 300,956 | +0.13(+1.27%) |
Feb 12, 2007 | 10.50 | 10.63 | 10.30 | 10.54 | 36,796 | +0.09(+0.85%) |
Feb 09, 2007 | 10.27 | 10.54 | 10.27 | 10.45 | 105,832 | +0.04(+0.43%) |
Feb 08, 2007 | 10.56 | 10.65 | 10.27 | 10.41 | 18,128 | -0.18(-1.69%) |
Feb 07, 2007 | 10.61 | 10.90 | 10.59 | 10.59 | 424,635 | -0.13(-1.25%) |
Feb 06, 2007 | 10.34 | 11.06 | 10.32 | 10.72 | 230,415 | +0.25(+2.39%) |
Feb 05, 2007 | 10.27 | 10.47 | 10.27 | 10.47 | 175,243 | +0.15(+1.43%) |
Feb 02, 2007 | 9.984 | 10.32 | 9.984 | 10.32 | 109,770 | +0.32(+3.17%) |