Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 11.70 | 11.70 | 11.22 | 11.24 | 241,091 | -0.46(-3.95%) |
Apr 27, 2007 | 11.63 | 11.84 | 11.63 | 11.70 | 181,766 | -0.00(-0.04%) |
Apr 26, 2007 | 12.01 | 12.04 | 11.64 | 11.71 | 250,235 | -0.29(-2.43%) |
Apr 25, 2007 | 11.73 | 12.18 | 11.66 | 12.00 | 298,632 | +0.28(+2.37%) |
Apr 24, 2007 | 11.78 | 11.78 | 11.51 | 11.72 | 156,118 | -0.04(-0.38%) |
Apr 23, 2007 | 11.57 | 11.88 | 11.57 | 11.77 | 161,694 | +0.11(+0.92%) |
Apr 20, 2007 | 11.39 | 11.66 | 11.19 | 11.66 | 309,114 | +0.47(+4.21%) |
Apr 19, 2007 | 11.34 | 11.34 | 11.15 | 11.19 | 102,592 | -0.20(-1.77%) |
Apr 18, 2007 | 11.54 | 11.57 | 11.39 | 11.39 | 81,181 | -0.24(-2.08%) |
Apr 17, 2007 | 11.64 | 11.64 | 11.39 | 11.63 | 75,382 | -0.01(-0.12%) |
Apr 16, 2007 | 11.55 | 11.66 | 11.35 | 11.64 | 94,117 | +0.17(+1.52%) |
Apr 13, 2007 | 11.36 | 11.47 | 11.14 | 11.47 | 84,750 | +0.08(+0.71%) |
Apr 12, 2007 | 11.40 | 11.42 | 11.11 | 11.39 | 125,340 | +0.00(+0.04%) |
Apr 11, 2007 | 11.60 | 11.60 | 11.30 | 11.38 | 176,190 | -0.19(-1.63%) |
Apr 10, 2007 | 11.55 | 11.75 | 11.50 | 11.57 | 91,663 | +0.04(+0.35%) |
Apr 09, 2007 | 11.65 | 11.65 | 11.46 | 11.53 | 422,189 | -0.12(-1.04%) |
Apr 05, 2007 | 11.64 | 11.73 | 11.56 | 11.65 | 87,203 | +0.01(+0.08%) |
Apr 04, 2007 | 11.77 | 11.81 | 11.61 | 11.64 | 114,635 | -0.14(-1.22%) |
Apr 03, 2007 | 11.87 | 12.05 | 11.68 | 11.79 | 139,391 | -0.03(-0.23%) |
Apr 02, 2007 | 11.66 | 11.81 | 11.60 | 11.81 | 100,807 | +0.20(+1.70%) |
Mar 30, 2007 | 11.59 | 11.67 | 11.40 | 11.62 | 258,487 | +0.07(+0.58%) |
Mar 29, 2007 | 11.61 | 11.61 | 11.30 | 11.55 | 366,209 | +0.19(+1.66%) |
Mar 28, 2007 | 11.26 | 11.45 | 11.16 | 11.36 | 462,333 | +0.01(+0.12%) |
Mar 27, 2007 | 11.55 | 11.55 | 11.29 | 11.35 | 176,637 | -0.24(-2.09%) |
Mar 26, 2007 | 11.52 | 11.68 | 11.42 | 11.59 | 232,839 | +0.02(+0.19%) |
Mar 23, 2007 | 11.66 | 11.77 | 11.54 | 11.57 | 113,966 | -0.09(-0.73%) |
Mar 22, 2007 | 11.46 | 11.68 | 11.37 | 11.65 | 342,345 | +0.16(+1.40%) |
Mar 21, 2007 | 11.32 | 11.58 | 11.25 | 11.49 | 242,429 | +0.17(+1.51%) |
Mar 20, 2007 | 11.37 | 11.39 | 11.24 | 11.32 | 198,047 | -0.10(-0.86%) |
Mar 19, 2007 | 11.25 | 11.49 | 11.25 | 11.42 | 256,034 | +0.26(+2.29%) |
Mar 16, 2007 | 11.22 | 11.24 | 11.04 | 11.16 | 387,397 | -0.05(-0.44%) |
Mar 15, 2007 | 11.29 | 11.42 | 11.03 | 11.21 | 378,476 | +0.01(+0.08%) |
Mar 14, 2007 | 10.98 | 11.25 | 10.77 | 11.20 | 164,816 | +0.20(+1.83%) |
Mar 13, 2007 | 11.36 | 11.49 | 10.95 | 11.00 | 200,946 | -0.36(-3.16%) |
Mar 12, 2007 | 11.22 | 11.51 | 11.17 | 11.36 | 152,104 | -0.12(-1.02%) |
Mar 09, 2007 | 11.31 | 11.51 | 11.23 | 11.48 | 190,241 | +0.28(+2.48%) |
Mar 08, 2007 | 11.22 | 11.42 | 11.18 | 11.20 | 121,549 | +0.05(+0.44%) |
Mar 07, 2007 | 11.38 | 11.65 | 11.12 | 11.15 | 212,321 | -0.28(-2.43%) |
Mar 06, 2007 | 10.82 | 11.48 | 10.79 | 11.43 | 233,062 | +0.70(+6.47%) |
Mar 05, 2007 | 11.20 | 11.26 | 10.68 | 10.73 | 264,509 | -0.61(-5.38%) |
Mar 02, 2007 | 11.56 | 11.71 | 11.26 | 11.34 | 331,863 | -0.30(-2.62%) |
Mar 01, 2007 | 11.32 | 11.88 | 11.29 | 11.65 | 392,571 | +0.05(+0.46%) |
Feb 28, 2007 | 11.76 | 11.82 | 11.49 | 11.60 | 301,308 | -0.21(-1.79%) |
Feb 27, 2007 | 11.94 | 12.18 | 11.46 | 11.81 | 369,331 | -0.53(-4.32%) |
Feb 26, 2007 | 12.44 | 12.44 | 12.06 | 12.34 | 239,084 | -0.06(-0.47%) |
Feb 23, 2007 | 12.64 | 12.64 | 12.38 | 12.40 | 156,341 | -0.28(-2.23%) |
Feb 22, 2007 | 12.60 | 12.72 | 12.43 | 12.68 | 220,127 | +0.06(+0.46%) |
Feb 21, 2007 | 12.64 | 12.64 | 12.51 | 12.62 | 168,831 | -0.10(-0.78%) |
Feb 20, 2007 | 12.60 | 12.80 | 12.38 | 12.72 | 116,196 | +0.06(+0.46%) |
Feb 16, 2007 | 12.59 | 12.70 | 12.22 | 12.66 | 271,200 | +0.07(+0.57%) |
Feb 15, 2007 | 12.76 | 12.76 | 12.51 | 12.59 | 207,637 | -0.17(-1.34%) |
Feb 14, 2007 | 12.92 | 12.98 | 12.74 | 12.76 | 168,161 | -0.29(-2.20%) |
Feb 13, 2007 | 12.70 | 13.05 | 12.62 | 13.05 | 195,716 | +0.40(+3.16%) |
Feb 12, 2007 | 12.94 | 12.94 | 12.51 | 12.65 | 192,311 | -0.24(-1.88%) |
Feb 09, 2007 | 13.09 | 13.09 | 12.51 | 12.89 | 513,630 | -0.22(-1.71%) |
Feb 08, 2007 | 12.93 | 13.12 | 12.89 | 13.12 | 170,615 | +0.19(+1.46%) |
Feb 07, 2007 | 12.70 | 12.93 | 12.64 | 12.93 | 175,967 | +0.17(+1.34%) |
Feb 06, 2007 | 12.77 | 12.78 | 12.52 | 12.76 | 157,233 | -0.01(-0.07%) |
Feb 05, 2007 | 12.63 | 12.77 | 12.45 | 12.77 | 221,019 | +0.09(+0.74%) |
Feb 02, 2007 | 12.80 | 12.81 | 12.59 | 12.67 | 111,736 | -0.07(-0.56%) |