Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 11.71 | 11.72 | 11.36 | 11.41 | 1,178,799 | -0.30(-2.53%) |
Apr 27, 2007 | 11.67 | 11.81 | 11.61 | 11.71 | 446,315 | +0.00(+0.00%) |
Apr 26, 2007 | 11.66 | 11.75 | 11.63 | 11.71 | 751,175 | +0.02(+0.20%) |
Apr 25, 2007 | 11.40 | 11.77 | 11.36 | 11.68 | 1,465,257 | +0.34(+2.96%) |
Apr 24, 2007 | 11.43 | 11.47 | 11.22 | 11.35 | 445,151 | -0.08(-0.68%) |
Apr 23, 2007 | 11.29 | 11.64 | 11.29 | 11.43 | 909,915 | +0.17(+1.53%) |
Apr 20, 2007 | 11.22 | 11.29 | 11.03 | 11.25 | 545,541 | +0.20(+1.76%) |
Apr 19, 2007 | 11.05 | 11.07 | 10.90 | 11.06 | 358,728 | -0.02(-0.14%) |
Apr 18, 2007 | 11.08 | 11.12 | 10.97 | 11.08 | 408,410 | -0.05(-0.42%) |
Apr 17, 2007 | 11.08 | 11.20 | 11.04 | 11.12 | 529,768 | +0.03(+0.28%) |
Apr 16, 2007 | 11.04 | 11.15 | 10.94 | 11.09 | 595,662 | +0.09(+0.78%) |
Apr 13, 2007 | 11.06 | 11.08 | 10.79 | 11.01 | 818,454 | -0.02(-0.21%) |
Apr 12, 2007 | 11.04 | 11.16 | 10.97 | 11.03 | 421,906 | -0.05(-0.49%) |
Apr 11, 2007 | 11.42 | 11.42 | 11.02 | 11.08 | 736,681 | -0.30(-2.67%) |
Apr 10, 2007 | 11.28 | 11.45 | 11.25 | 11.39 | 356,866 | +0.11(+0.97%) |
Apr 09, 2007 | 11.15 | 11.30 | 11.09 | 11.28 | 462,406 | +0.12(+1.05%) |
Apr 05, 2007 | 11.29 | 11.36 | 11.12 | 11.16 | 585,093 | -0.09(-0.76%) |
Apr 04, 2007 | 11.47 | 11.49 | 11.19 | 11.25 | 632,457 | -0.25(-2.17%) |
Apr 03, 2007 | 11.04 | 11.56 | 11.04 | 11.50 | 959,797 | +0.46(+4.17%) |
Apr 02, 2007 | 11.14 | 11.14 | 10.92 | 11.04 | 324,940 | -0.09(-0.77%) |
Mar 30, 2007 | 11.08 | 11.20 | 10.98 | 11.12 | 554,146 | +0.05(+0.49%) |
Mar 29, 2007 | 11.25 | 11.25 | 10.97 | 11.07 | 451,406 | -0.09(-0.84%) |
Mar 28, 2007 | 11.25 | 11.30 | 11.11 | 11.16 | 915,108 | -0.23(-1.99%) |
Mar 27, 2007 | 11.22 | 11.39 | 11.14 | 11.39 | 615,347 | +0.16(+1.46%) |
Mar 26, 2007 | 11.43 | 11.44 | 11.18 | 11.22 | 456,637 | -0.23(-1.98%) |
Mar 23, 2007 | 11.37 | 11.47 | 11.25 | 11.45 | 387,663 | +0.06(+0.55%) |
Mar 22, 2007 | 11.46 | 11.50 | 11.27 | 11.39 | 484,234 | +0.00(+0.00%) |
Mar 21, 2007 | 11.36 | 11.41 | 11.15 | 11.39 | 1,112,240 | +0.03(+0.27%) |
Mar 20, 2007 | 11.61 | 11.62 | 11.25 | 11.36 | 1,005,837 | -0.29(-2.48%) |
Mar 19, 2007 | 11.23 | 11.70 | 11.23 | 11.64 | 669,910 | +0.44(+3.97%) |
Mar 16, 2007 | 11.62 | 11.63 | 11.18 | 11.20 | 1,406,459 | -0.43(-3.69%) |
Mar 15, 2007 | 11.43 | 11.64 | 11.40 | 11.63 | 645,797 | +0.14(+1.22%) |
Mar 14, 2007 | 11.40 | 11.59 | 11.32 | 11.49 | 578,734 | +0.09(+0.75%) |
Mar 13, 2007 | 11.93 | 11.76 | 11.40 | 11.40 | 737,286 | -0.52(-4.39%) |
Mar 12, 2007 | 11.74 | 11.93 | 11.63 | 11.93 | 604,174 | +0.25(+2.14%) |
Mar 09, 2007 | 11.67 | 11.71 | 11.50 | 11.68 | 555,256 | +0.12(+1.08%) |
Mar 08, 2007 | 11.54 | 11.64 | 11.47 | 11.55 | 747,305 | +0.16(+1.44%) |
Mar 07, 2007 | 11.51 | 11.62 | 11.34 | 11.39 | 481,001 | -0.16(-1.42%) |
Mar 06, 2007 | 11.34 | 11.70 | 11.22 | 11.55 | 604,473 | +0.34(+2.99%) |
Mar 05, 2007 | 11.18 | 11.56 | 11.13 | 11.22 | 920,350 | -0.12(-1.10%) |
Mar 02, 2007 | 11.53 | 11.63 | 11.33 | 11.34 | 643,790 | -0.28(-2.42%) |
Mar 01, 2007 | 11.25 | 11.70 | 11.11 | 11.62 | 949,975 | +0.19(+1.64%) |
Feb 28, 2007 | 11.63 | 11.69 | 11.42 | 11.43 | 928,922 | -0.19(-1.61%) |
Feb 27, 2007 | 11.82 | 11.90 | 11.62 | 11.62 | 839,588 | -0.36(-3.00%) |
Feb 26, 2007 | 12.27 | 12.27 | 11.90 | 11.98 | 764,123 | -0.30(-2.48%) |
Feb 23, 2007 | 12.53 | 12.53 | 12.08 | 12.29 | 666,578 | -0.22(-1.75%) |
Feb 22, 2007 | 12.37 | 12.52 | 12.27 | 12.50 | 1,345,870 | +0.19(+1.52%) |
Feb 21, 2007 | 11.90 | 12.45 | 11.61 | 12.32 | 4,774,383 | +1.19(+10.74%) |
Feb 20, 2007 | 11.10 | 11.15 | 10.94 | 11.12 | 1,192,314 | +0.03(+0.28%) |
Feb 16, 2007 | 10.73 | 11.09 | 10.66 | 11.09 | 1,018,635 | +0.36(+3.35%) |
Feb 15, 2007 | 10.86 | 10.86 | 10.69 | 10.73 | 229,370 | -0.13(-1.22%) |
Feb 14, 2007 | 10.83 | 10.92 | 10.74 | 10.86 | 262,713 | +0.03(+0.29%) |
Feb 13, 2007 | 10.62 | 10.85 | 10.57 | 10.83 | 458,220 | +0.43(+4.13%) |
Feb 12, 2007 | 10.51 | 10.56 | 10.36 | 10.40 | 366,237 | -0.15(-1.41%) |
Feb 09, 2007 | 10.72 | 10.83 | 10.41 | 10.55 | 315,810 | -0.20(-1.89%) |
Feb 08, 2007 | 10.78 | 10.81 | 10.68 | 10.76 | 188,186 | -0.08(-0.72%) |
Feb 07, 2007 | 10.60 | 10.86 | 10.51 | 10.83 | 580,392 | +0.23(+2.13%) |
Feb 06, 2007 | 10.48 | 10.61 | 10.48 | 10.61 | 318,497 | +0.14(+1.34%) |
Feb 05, 2007 | 10.53 | 10.60 | 10.34 | 10.47 | 389,816 | -0.12(-1.11%) |
Feb 02, 2007 | 10.65 | 10.66 | 10.54 | 10.58 | 173,834 | -0.02(-0.15%) |