Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 11.29 | 11.30 | 10.58 | 10.60 | 269,903 | -0.70(-6.19%) |
Apr 27, 2007 | 11.51 | 11.51 | 11.30 | 11.30 | 75,594 | -0.27(-2.33%) |
Apr 26, 2007 | 11.62 | 11.64 | 11.42 | 11.57 | 116,219 | -0.02(-0.17%) |
Apr 25, 2007 | 11.86 | 11.86 | 11.52 | 11.59 | 173,447 | -0.17(-1.45%) |
Apr 24, 2007 | 11.80 | 11.97 | 11.73 | 11.76 | 153,571 | -0.04(-0.34%) |
Apr 23, 2007 | 11.80 | 11.99 | 11.75 | 11.80 | 171,606 | +0.01(+0.08%) |
Apr 20, 2007 | 11.84 | 11.87 | 11.68 | 11.79 | 200,616 | +0.12(+1.03%) |
Apr 19, 2007 | 11.78 | 11.91 | 11.33 | 11.67 | 173,734 | -0.20(-1.68%) |
Apr 18, 2007 | 11.87 | 12.00 | 11.74 | 11.87 | 160,116 | -0.01(-0.08%) |
Apr 17, 2007 | 12.08 | 12.08 | 11.87 | 11.88 | 237,723 | -0.20(-1.66%) |
Apr 16, 2007 | 12.22 | 12.46 | 12.02 | 12.08 | 245,143 | -0.05(-0.41%) |
Apr 13, 2007 | 11.95 | 12.18 | 11.83 | 12.13 | 124,083 | +0.21(+1.76%) |
Apr 12, 2007 | 11.80 | 12.03 | 11.61 | 11.92 | 231,973 | +0.11(+0.93%) |
Apr 11, 2007 | 11.30 | 12.44 | 11.25 | 11.81 | 662,079 | +0.69(+6.21%) |
Apr 10, 2007 | 10.98 | 11.25 | 10.98 | 11.12 | 89,038 | +0.12(+1.09%) |
Apr 09, 2007 | 11.23 | 11.23 | 10.94 | 11.00 | 96,281 | -0.19(-1.70%) |
Apr 05, 2007 | 11.03 | 11.23 | 11.01 | 11.19 | 73,036 | +0.14(+1.27%) |
Apr 04, 2007 | 11.05 | 11.14 | 10.95 | 11.05 | 77,080 | -0.03(-0.27%) |
Apr 03, 2007 | 11.01 | 11.14 | 10.89 | 11.08 | 80,953 | +0.10(+0.91%) |
Apr 02, 2007 | 10.86 | 11.04 | 10.76 | 10.98 | 99,152 | +0.12(+1.10%) |
Mar 30, 2007 | 10.77 | 10.99 | 10.50 | 10.86 | 192,293 | +0.08(+0.74%) |
Mar 29, 2007 | 10.90 | 10.90 | 10.66 | 10.78 | 100,288 | -0.08(-0.74%) |
Mar 28, 2007 | 10.58 | 10.88 | 10.56 | 10.86 | 64,028 | +0.19(+1.78%) |
Mar 27, 2007 | 10.45 | 10.67 | 10.45 | 10.67 | 66,455 | +0.14(+1.33%) |
Mar 26, 2007 | 10.48 | 10.59 | 10.34 | 10.53 | 68,611 | +0.03(+0.29%) |
Mar 23, 2007 | 10.28 | 10.72 | 10.27 | 10.50 | 59,128 | +0.21(+2.04%) |
Mar 22, 2007 | 10.71 | 10.83 | 10.14 | 10.29 | 118,410 | -0.36(-3.38%) |
Mar 21, 2007 | 9.630 | 10.65 | 9.630 | 10.65 | 112,382 | +1.05(+10.94%) |
Mar 20, 2007 | 9.610 | 9.730 | 9.590 | 9.600 | 50,876 | -0.01(-0.10%) |
Mar 19, 2007 | 9.540 | 9.720 | 9.490 | 9.610 | 62,409 | +0.16(+1.69%) |
Mar 16, 2007 | 9.650 | 9.700 | 9.420 | 9.450 | 206,386 | -0.22(-2.28%) |
Mar 15, 2007 | 9.530 | 9.760 | 9.530 | 9.670 | 59,610 | +0.16(+1.68%) |
Mar 14, 2007 | 9.490 | 9.740 | 9.310 | 9.510 | 96,194 | +0.00(+0.00%) |
Mar 13, 2007 | 9.900 | 9.900 | 9.500 | 9.510 | 121,576 | -0.39(-3.94%) |
Mar 12, 2007 | 9.700 | 9.990 | 9.600 | 9.900 | 83,280 | +0.24(+2.48%) |
Mar 09, 2007 | 10.04 | 10.10 | 9.530 | 9.660 | 117,451 | -0.34(-3.40%) |
Mar 08, 2007 | 9.940 | 10.10 | 9.800 | 10.00 | 85,496 | +0.16(+1.63%) |
Mar 07, 2007 | 9.950 | 10.14 | 9.830 | 9.840 | 155,064 | -0.15(-1.50%) |
Mar 06, 2007 | 9.730 | 10.05 | 9.630 | 9.990 | 143,984 | +0.36(+3.74%) |
Mar 05, 2007 | 10.27 | 10.60 | 9.600 | 9.630 | 333,348 | -0.78(-7.49%) |
Mar 02, 2007 | 10.27 | 10.45 | 10.04 | 10.41 | 197,316 | +0.09(+0.87%) |
Mar 01, 2007 | 10.27 | 10.55 | 9.870 | 10.32 | 172,617 | -0.15(-1.43%) |
Feb 28, 2007 | 10.07 | 10.56 | 9.880 | 10.47 | 183,265 | +0.38(+3.77%) |
Feb 27, 2007 | 10.46 | 10.59 | 9.830 | 10.09 | 182,639 | -0.53(-4.99%) |
Feb 26, 2007 | 10.89 | 10.89 | 10.45 | 10.62 | 86,254 | -0.25(-2.30%) |
Feb 23, 2007 | 10.87 | 10.93 | 10.60 | 10.87 | 97,515 | -0.04(-0.37%) |
Feb 22, 2007 | 10.90 | 10.92 | 10.60 | 10.91 | 145,429 | +0.01(+0.09%) |
Feb 21, 2007 | 10.96 | 10.99 | 10.81 | 10.90 | 98,117 | -0.11(-1.00%) |
Feb 20, 2007 | 11.00 | 11.20 | 10.83 | 11.01 | 95,987 | +0.00(+0.00%) |
Feb 16, 2007 | 10.93 | 11.05 | 10.78 | 11.01 | 117,902 | +0.08(+0.73%) |
Feb 15, 2007 | 11.03 | 11.03 | 10.80 | 10.93 | 106,628 | -0.08(-0.73%) |
Feb 14, 2007 | 11.14 | 11.20 | 10.99 | 11.01 | 106,617 | -0.14(-1.26%) |
Feb 13, 2007 | 11.01 | 11.27 | 10.99 | 11.15 | 98,070 | +0.21(+1.92%) |
Feb 12, 2007 | 11.23 | 11.23 | 10.84 | 10.94 | 149,123 | -0.26(-2.32%) |
Feb 09, 2007 | 11.06 | 11.20 | 10.79 | 11.20 | 289,665 | +0.11(+0.99%) |
Feb 08, 2007 | 11.44 | 11.44 | 10.75 | 11.09 | 327,174 | -0.39(-3.40%) |
Feb 07, 2007 | 11.23 | 11.50 | 11.16 | 11.48 | 199,177 | +0.24(+2.14%) |
Feb 06, 2007 | 11.16 | 11.43 | 11.05 | 11.24 | 173,638 | -0.03(-0.27%) |
Feb 05, 2007 | 11.28 | 11.51 | 11.16 | 11.27 | 122,368 | -0.05(-0.44%) |
Feb 02, 2007 | 11.50 | 11.59 | 11.21 | 11.32 | 136,107 | -0.16(-1.39%) |