Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 11.16 | 11.26 | 10.82 | 10.84 | 2,891,955 | -0.22(-2.03%) |
Apr 27, 2007 | 11.24 | 11.38 | 11.07 | 11.07 | 2,806,029 | -0.27(-2.37%) |
Apr 26, 2007 | 11.64 | 11.67 | 11.24 | 11.34 | 4,686,663 | -0.53(-4.45%) |
Apr 25, 2007 | 11.83 | 11.93 | 11.69 | 11.87 | 2,920,171 | +0.03(+0.27%) |
Apr 24, 2007 | 11.74 | 11.88 | 11.66 | 11.83 | 2,697,450 | +0.10(+0.89%) |
Apr 23, 2007 | 11.53 | 11.76 | 11.53 | 11.73 | 1,883,501 | +0.16(+1.36%) |
Apr 20, 2007 | 11.59 | 11.72 | 11.47 | 11.57 | 2,135,202 | +0.05(+0.45%) |
Apr 19, 2007 | 11.56 | 11.62 | 11.46 | 11.52 | 1,616,976 | -0.09(-0.76%) |
Apr 18, 2007 | 11.54 | 11.70 | 11.53 | 11.61 | 1,840,509 | -0.01(-0.09%) |
Apr 17, 2007 | 11.74 | 11.74 | 11.59 | 11.62 | 1,939,627 | -0.09(-0.77%) |
Apr 16, 2007 | 11.71 | 11.80 | 11.63 | 11.71 | 1,958,673 | -0.01(-0.07%) |
Apr 13, 2007 | 11.53 | 11.80 | 11.53 | 11.72 | 3,672,421 | +0.12(+1.05%) |
Apr 12, 2007 | 11.46 | 11.64 | 11.43 | 11.60 | 7,054,377 | -0.21(-1.74%) |
Apr 11, 2007 | 11.84 | 12.09 | 11.61 | 11.80 | 19,730,994 | +1.09(+10.15%) |
Apr 10, 2007 | 10.77 | 10.78 | 10.62 | 10.71 | 2,144,276 | -0.08(-0.70%) |
Apr 09, 2007 | 10.85 | 10.92 | 10.79 | 10.79 | 1,292,622 | -0.07(-0.68%) |
Apr 05, 2007 | 10.95 | 10.97 | 10.84 | 10.86 | 1,131,542 | -0.04(-0.35%) |
Apr 04, 2007 | 10.93 | 10.94 | 10.82 | 10.90 | 1,390,171 | +0.03(+0.23%) |
Apr 03, 2007 | 10.87 | 10.98 | 10.82 | 10.87 | 1,868,911 | +0.01(+0.08%) |
Apr 02, 2007 | 10.82 | 11.00 | 10.79 | 10.87 | 2,094,796 | +0.07(+0.66%) |
Mar 30, 2007 | 10.69 | 10.82 | 10.58 | 10.79 | 1,507,662 | +0.09(+0.86%) |
Mar 29, 2007 | 10.84 | 10.89 | 10.58 | 10.70 | 1,673,150 | -0.07(-0.66%) |
Mar 28, 2007 | 10.82 | 10.86 | 10.67 | 10.77 | 1,634,319 | -0.10(-0.93%) |
Mar 27, 2007 | 11.02 | 11.07 | 10.77 | 10.87 | 2,625,397 | -0.21(-1.87%) |
Mar 26, 2007 | 11.24 | 11.26 | 11.03 | 11.08 | 1,579,323 | -0.18(-1.62%) |
Mar 23, 2007 | 11.21 | 11.29 | 11.05 | 11.26 | 1,446,712 | +0.07(+0.66%) |
Mar 22, 2007 | 10.90 | 11.25 | 10.82 | 11.19 | 2,960,539 | +0.34(+3.15%) |
Mar 21, 2007 | 10.74 | 10.85 | 10.66 | 10.85 | 3,022,329 | +0.14(+1.27%) |
Mar 20, 2007 | 10.59 | 10.75 | 10.46 | 10.71 | 2,961,092 | -0.00(-0.04%) |
Mar 19, 2007 | 10.64 | 10.81 | 10.60 | 10.72 | 3,278,791 | +0.09(+0.81%) |
Mar 16, 2007 | 10.69 | 10.69 | 10.56 | 10.63 | 1,637,549 | -0.04(-0.33%) |
Mar 15, 2007 | 10.73 | 10.83 | 10.58 | 10.67 | 4,590,541 | -0.13(-1.24%) |
Mar 14, 2007 | 10.87 | 10.90 | 10.57 | 10.80 | 4,876,321 | -0.11(-1.04%) |
Mar 13, 2007 | 11.23 | 11.19 | 10.89 | 10.91 | 3,374,136 | -0.32(-2.84%) |
Mar 12, 2007 | 11.21 | 11.35 | 11.07 | 11.23 | 1,747,068 | +0.06(+0.54%) |
Mar 09, 2007 | 11.25 | 11.26 | 11.06 | 11.17 | 2,869,135 | +0.02(+0.19%) |
Mar 08, 2007 | 11.00 | 11.24 | 10.94 | 11.15 | 5,879,308 | +0.19(+1.76%) |
Mar 07, 2007 | 10.74 | 11.04 | 10.74 | 10.96 | 2,929,312 | +0.24(+2.27%) |
Mar 06, 2007 | 10.61 | 10.77 | 10.55 | 10.71 | 4,556,265 | +0.11(+1.01%) |
Mar 05, 2007 | 10.53 | 10.67 | 10.49 | 10.61 | 5,799,765 | -0.08(-0.74%) |
Mar 02, 2007 | 10.43 | 10.84 | 10.40 | 10.69 | 4,886,846 | +0.17(+1.57%) |
Mar 01, 2007 | 10.57 | 10.63 | 10.33 | 10.52 | 6,393,306 | -0.20(-1.90%) |
Feb 28, 2007 | 10.67 | 10.86 | 10.57 | 10.73 | 5,662,321 | +0.14(+1.29%) |
Feb 27, 2007 | 10.59 | 10.72 | 10.48 | 10.59 | 5,340,142 | -0.10(-0.98%) |
Feb 26, 2007 | 10.66 | 10.73 | 10.65 | 10.69 | 1,427,900 | +0.05(+0.51%) |
Feb 23, 2007 | 10.77 | 10.82 | 10.58 | 10.64 | 2,114,829 | -0.10(-0.92%) |
Feb 22, 2007 | 10.71 | 10.76 | 10.53 | 10.74 | 3,410,729 | +0.04(+0.41%) |
Feb 21, 2007 | 10.39 | 10.75 | 10.31 | 10.69 | 3,882,065 | +0.33(+3.18%) |
Feb 20, 2007 | 10.31 | 10.44 | 10.18 | 10.36 | 2,173,026 | +0.10(+0.98%) |
Feb 16, 2007 | 10.22 | 10.32 | 10.08 | 10.26 | 1,914,866 | +0.05(+0.53%) |
Feb 15, 2007 | 10.22 | 10.28 | 10.08 | 10.21 | 2,223,781 | -0.02(-0.16%) |
Feb 14, 2007 | 10.31 | 10.37 | 10.07 | 10.23 | 4,908,726 | +0.29(+2.95%) |
Feb 13, 2007 | 9.989 | 9.998 | 9.851 | 9.933 | 1,238,051 | -0.02(-0.19%) |
Feb 12, 2007 | 10.01 | 10.01 | 9.859 | 9.952 | 1,456,979 | -0.01(-0.13%) |
Feb 09, 2007 | 10.01 | 10.05 | 9.851 | 9.964 | 2,579,843 | -0.03(-0.27%) |
Feb 08, 2007 | 10.06 | 10.06 | 9.828 | 9.992 | 2,282,412 | +0.03(+0.27%) |
Feb 07, 2007 | 10.05 | 10.18 | 9.887 | 9.964 | 6,417,729 | +0.34(+3.55%) |
Feb 06, 2007 | 9.782 | 9.805 | 9.547 | 9.623 | 3,387,118 | -0.11(-1.14%) |
Feb 05, 2007 | 10.04 | 10.05 | 9.688 | 9.734 | 3,150,498 | -0.33(-3.29%) |
Feb 02, 2007 | 9.939 | 10.10 | 9.862 | 10.06 | 3,172,855 | +0.12(+1.20%) |