Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 11.20 | 11.31 | 10.86 | 10.89 | 2,880,725 | -0.23(-2.03%) |
Apr 27, 2007 | 11.28 | 11.43 | 11.11 | 11.11 | 2,795,132 | -0.27(-2.37%) |
Apr 26, 2007 | 11.68 | 11.72 | 11.28 | 11.38 | 4,668,463 | -0.53(-4.45%) |
Apr 25, 2007 | 11.88 | 11.98 | 11.73 | 11.91 | 2,908,831 | +0.03(+0.27%) |
Apr 24, 2007 | 11.78 | 11.93 | 11.71 | 11.88 | 2,686,974 | +0.11(+0.89%) |
Apr 23, 2007 | 11.58 | 11.81 | 11.58 | 11.77 | 1,876,186 | +0.16(+1.36%) |
Apr 20, 2007 | 11.64 | 11.77 | 11.51 | 11.62 | 2,126,910 | +0.05(+0.45%) |
Apr 19, 2007 | 11.61 | 11.66 | 11.51 | 11.56 | 1,610,697 | -0.09(-0.76%) |
Apr 18, 2007 | 11.58 | 11.75 | 11.57 | 11.65 | 1,833,362 | -0.01(-0.09%) |
Apr 17, 2007 | 11.78 | 11.78 | 11.63 | 11.66 | 1,932,095 | -0.09(-0.77%) |
Apr 16, 2007 | 11.75 | 11.85 | 11.68 | 11.75 | 1,951,067 | -0.01(-0.07%) |
Apr 13, 2007 | 11.58 | 11.84 | 11.58 | 11.76 | 3,658,159 | +0.12(+1.05%) |
Apr 12, 2007 | 11.51 | 11.69 | 11.48 | 11.64 | 7,026,982 | -0.21(-1.74%) |
Apr 11, 2007 | 11.89 | 12.14 | 11.65 | 11.85 | 19,654,370 | +1.09(+10.16%) |
Apr 10, 2007 | 10.81 | 10.83 | 10.66 | 10.75 | 2,135,949 | -0.08(-0.70%) |
Apr 09, 2007 | 10.89 | 10.96 | 10.83 | 10.83 | 1,287,602 | -0.07(-0.68%) |
Apr 05, 2007 | 10.99 | 11.01 | 10.88 | 10.90 | 1,127,148 | -0.04(-0.35%) |
Apr 04, 2007 | 10.98 | 10.98 | 10.86 | 10.94 | 1,384,772 | +0.03(+0.23%) |
Apr 03, 2007 | 10.92 | 11.02 | 10.86 | 10.92 | 1,861,653 | +0.01(+0.08%) |
Apr 02, 2007 | 10.87 | 11.04 | 10.83 | 10.91 | 2,086,661 | +0.07(+0.66%) |
Mar 30, 2007 | 10.73 | 10.86 | 10.63 | 10.84 | 1,501,807 | +0.09(+0.86%) |
Mar 29, 2007 | 10.88 | 10.93 | 10.62 | 10.74 | 1,666,653 | -0.07(-0.66%) |
Mar 28, 2007 | 10.87 | 10.91 | 10.72 | 10.82 | 1,627,972 | -0.10(-0.93%) |
Mar 27, 2007 | 11.06 | 11.11 | 10.81 | 10.92 | 2,615,202 | -0.21(-1.87%) |
Mar 26, 2007 | 11.28 | 11.31 | 11.07 | 11.12 | 1,573,190 | -0.18(-1.62%) |
Mar 23, 2007 | 11.25 | 11.34 | 11.09 | 11.31 | 1,441,094 | +0.07(+0.66%) |
Mar 22, 2007 | 10.94 | 11.30 | 10.86 | 11.23 | 2,949,042 | +0.34(+3.15%) |
Mar 21, 2007 | 10.79 | 10.89 | 10.70 | 10.89 | 3,010,592 | +0.14(+1.27%) |
Mar 20, 2007 | 10.63 | 10.79 | 10.50 | 10.75 | 2,949,593 | -0.00(-0.04%) |
Mar 19, 2007 | 10.68 | 10.86 | 10.64 | 10.76 | 3,266,058 | +0.09(+0.81%) |
Mar 16, 2007 | 10.73 | 10.73 | 10.60 | 10.67 | 1,631,190 | -0.04(-0.33%) |
Mar 15, 2007 | 10.77 | 10.87 | 10.63 | 10.71 | 4,572,714 | -0.13(-1.24%) |
Mar 14, 2007 | 10.92 | 10.94 | 10.61 | 10.84 | 4,857,384 | -0.11(-1.04%) |
Mar 13, 2007 | 11.28 | 11.23 | 10.94 | 10.96 | 3,361,032 | -0.32(-2.84%) |
Mar 12, 2007 | 11.26 | 11.40 | 11.11 | 11.28 | 1,740,284 | +0.06(+0.54%) |
Mar 09, 2007 | 11.30 | 11.30 | 11.10 | 11.22 | 2,857,993 | +0.02(+0.19%) |
Mar 08, 2007 | 11.05 | 11.29 | 10.98 | 11.19 | 5,856,476 | +0.19(+1.76%) |
Mar 07, 2007 | 10.79 | 11.08 | 10.79 | 11.00 | 2,917,937 | +0.24(+2.27%) |
Mar 06, 2007 | 10.65 | 10.81 | 10.59 | 10.76 | 4,538,572 | +0.11(+1.01%) |
Mar 05, 2007 | 10.57 | 10.71 | 10.53 | 10.65 | 5,777,243 | -0.08(-0.75%) |
Mar 02, 2007 | 10.47 | 10.88 | 10.44 | 10.73 | 4,867,869 | +0.17(+1.57%) |
Mar 01, 2007 | 10.61 | 10.68 | 10.37 | 10.56 | 6,368,479 | -0.20(-1.90%) |
Feb 28, 2007 | 10.71 | 10.90 | 10.62 | 10.77 | 5,640,332 | +0.14(+1.29%) |
Feb 27, 2007 | 10.63 | 10.76 | 10.52 | 10.63 | 5,319,405 | -0.11(-0.98%) |
Feb 26, 2007 | 10.70 | 10.77 | 10.69 | 10.74 | 1,422,355 | +0.05(+0.51%) |
Feb 23, 2007 | 10.81 | 10.86 | 10.63 | 10.68 | 2,106,617 | -0.10(-0.92%) |
Feb 22, 2007 | 10.75 | 10.80 | 10.57 | 10.78 | 3,397,484 | +0.04(+0.41%) |
Feb 21, 2007 | 10.43 | 10.79 | 10.35 | 10.74 | 3,866,990 | +0.33(+3.18%) |
Feb 20, 2007 | 10.35 | 10.48 | 10.22 | 10.40 | 2,164,588 | +0.10(+0.98%) |
Feb 16, 2007 | 10.26 | 10.36 | 10.12 | 10.30 | 1,907,429 | +0.05(+0.53%) |
Feb 15, 2007 | 10.26 | 10.32 | 10.12 | 10.25 | 2,215,145 | -0.02(-0.16%) |
Feb 14, 2007 | 10.35 | 10.41 | 10.11 | 10.27 | 4,889,664 | +0.29(+2.95%) |
Feb 13, 2007 | 10.03 | 10.04 | 9.890 | 9.972 | 1,233,243 | -0.02(-0.19%) |
Feb 12, 2007 | 10.05 | 10.05 | 9.898 | 9.991 | 1,451,321 | -0.01(-0.13%) |
Feb 09, 2007 | 10.05 | 10.09 | 9.890 | 10.00 | 2,569,825 | -0.03(-0.27%) |
Feb 08, 2007 | 10.10 | 10.10 | 9.866 | 10.03 | 2,273,549 | +0.03(+0.27%) |
Feb 07, 2007 | 10.09 | 10.22 | 9.925 | 10.00 | 6,392,807 | +0.34(+3.55%) |
Feb 06, 2007 | 9.820 | 9.843 | 9.584 | 9.660 | 3,373,964 | -0.11(-1.14%) |
Feb 05, 2007 | 10.08 | 10.09 | 9.725 | 9.772 | 3,138,263 | -0.33(-3.29%) |
Feb 02, 2007 | 9.978 | 10.14 | 9.900 | 10.10 | 3,160,534 | +0.12(+1.20%) |