Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 11.67 | 11.68 | 11.32 | 11.37 | 1,183,056 | -0.30(-2.53%) |
Apr 27, 2007 | 11.63 | 11.77 | 11.56 | 11.67 | 447,926 | +0.00(+0.00%) |
Apr 26, 2007 | 11.62 | 11.71 | 11.59 | 11.67 | 753,887 | +0.02(+0.20%) |
Apr 25, 2007 | 11.35 | 11.73 | 11.32 | 11.64 | 1,470,548 | +0.33(+2.96%) |
Apr 24, 2007 | 11.39 | 11.42 | 11.18 | 11.31 | 446,759 | -0.08(-0.68%) |
Apr 23, 2007 | 11.25 | 11.60 | 11.25 | 11.39 | 913,200 | +0.17(+1.52%) |
Apr 20, 2007 | 11.18 | 11.25 | 10.99 | 11.21 | 547,511 | +0.19(+1.77%) |
Apr 19, 2007 | 11.01 | 11.03 | 10.86 | 11.02 | 360,023 | -0.02(-0.14%) |
Apr 18, 2007 | 11.04 | 11.08 | 10.93 | 11.04 | 409,885 | -0.05(-0.42%) |
Apr 17, 2007 | 11.04 | 11.16 | 11.00 | 11.08 | 531,681 | +0.03(+0.28%) |
Apr 16, 2007 | 11.00 | 11.11 | 10.90 | 11.05 | 597,813 | +0.09(+0.78%) |
Apr 13, 2007 | 11.02 | 11.04 | 10.76 | 10.97 | 821,409 | -0.02(-0.21%) |
Apr 12, 2007 | 11.00 | 11.12 | 10.93 | 10.99 | 423,429 | -0.05(-0.49%) |
Apr 11, 2007 | 11.38 | 11.38 | 10.98 | 11.04 | 739,341 | -0.30(-2.67%) |
Apr 10, 2007 | 11.24 | 11.41 | 11.21 | 11.35 | 358,155 | +0.11(+0.97%) |
Apr 09, 2007 | 11.11 | 11.26 | 11.05 | 11.24 | 464,075 | +0.12(+1.05%) |
Apr 05, 2007 | 11.25 | 11.32 | 11.08 | 11.12 | 587,206 | -0.09(-0.76%) |
Apr 04, 2007 | 11.43 | 11.45 | 11.15 | 11.21 | 634,740 | -0.25(-2.17%) |
Apr 03, 2007 | 11.00 | 11.52 | 11.00 | 11.46 | 963,263 | +0.46(+4.17%) |
Apr 02, 2007 | 11.10 | 11.10 | 10.88 | 11.00 | 326,114 | -0.09(-0.77%) |
Mar 30, 2007 | 11.04 | 11.16 | 10.94 | 11.08 | 556,147 | +0.05(+0.49%) |
Mar 29, 2007 | 11.21 | 11.21 | 10.93 | 11.03 | 453,036 | -0.09(-0.84%) |
Mar 28, 2007 | 11.21 | 11.26 | 11.07 | 11.12 | 918,412 | -0.23(-1.99%) |
Mar 27, 2007 | 11.18 | 11.35 | 11.10 | 11.35 | 617,569 | +0.16(+1.46%) |
Mar 26, 2007 | 11.39 | 11.40 | 11.14 | 11.18 | 458,286 | -0.23(-1.98%) |
Mar 23, 2007 | 11.33 | 11.42 | 11.21 | 11.41 | 389,063 | +0.06(+0.55%) |
Mar 22, 2007 | 11.42 | 11.46 | 11.23 | 11.35 | 485,983 | +0.00(+0.00%) |
Mar 21, 2007 | 11.32 | 11.37 | 11.11 | 11.35 | 1,116,256 | +0.03(+0.27%) |
Mar 20, 2007 | 11.56 | 11.58 | 11.21 | 11.32 | 1,009,469 | -0.29(-2.48%) |
Mar 19, 2007 | 11.19 | 11.66 | 11.19 | 11.60 | 672,329 | +0.44(+3.97%) |
Mar 16, 2007 | 11.58 | 11.59 | 11.14 | 11.16 | 1,411,538 | -0.43(-3.69%) |
Mar 15, 2007 | 11.39 | 11.60 | 11.35 | 11.59 | 648,129 | +0.14(+1.22%) |
Mar 14, 2007 | 11.35 | 11.55 | 11.28 | 11.45 | 580,824 | +0.09(+0.75%) |
Mar 13, 2007 | 11.88 | 11.72 | 11.35 | 11.36 | 739,948 | -0.52(-4.39%) |
Mar 12, 2007 | 11.70 | 11.89 | 11.59 | 11.88 | 606,356 | +0.25(+2.14%) |
Mar 09, 2007 | 11.63 | 11.67 | 11.45 | 11.63 | 557,261 | +0.12(+1.08%) |
Mar 08, 2007 | 11.49 | 11.60 | 11.43 | 11.51 | 750,004 | +0.16(+1.44%) |
Mar 07, 2007 | 11.47 | 11.58 | 11.30 | 11.35 | 482,738 | -0.16(-1.42%) |
Mar 06, 2007 | 11.30 | 11.66 | 11.18 | 11.51 | 606,656 | +0.33(+2.99%) |
Mar 05, 2007 | 11.14 | 11.52 | 11.09 | 11.18 | 923,674 | -0.12(-1.10%) |
Mar 02, 2007 | 11.49 | 11.59 | 11.29 | 11.30 | 646,115 | -0.28(-2.42%) |
Mar 01, 2007 | 11.21 | 11.66 | 11.07 | 11.58 | 953,406 | +0.19(+1.64%) |
Feb 28, 2007 | 11.59 | 11.65 | 11.38 | 11.39 | 932,276 | -0.19(-1.61%) |
Feb 27, 2007 | 11.78 | 11.86 | 11.58 | 11.58 | 842,619 | -0.36(-3.00%) |
Feb 26, 2007 | 12.23 | 12.23 | 11.86 | 11.94 | 766,882 | -0.30(-2.48%) |
Feb 23, 2007 | 12.48 | 12.48 | 12.04 | 12.24 | 668,985 | -0.22(-1.75%) |
Feb 22, 2007 | 12.33 | 12.47 | 12.23 | 12.46 | 1,350,730 | +0.19(+1.52%) |
Feb 21, 2007 | 11.86 | 12.40 | 11.56 | 12.27 | 4,791,623 | +1.19(+10.74%) |
Feb 20, 2007 | 11.06 | 11.11 | 10.90 | 11.08 | 1,196,619 | +0.03(+0.28%) |
Feb 16, 2007 | 10.69 | 11.05 | 10.62 | 11.05 | 1,022,314 | +0.36(+3.35%) |
Feb 15, 2007 | 10.82 | 10.82 | 10.65 | 10.69 | 230,199 | -0.13(-1.22%) |
Feb 14, 2007 | 10.79 | 10.88 | 10.70 | 10.83 | 263,662 | +0.03(+0.29%) |
Feb 13, 2007 | 10.58 | 10.81 | 10.53 | 10.79 | 459,874 | +0.43(+4.13%) |
Feb 12, 2007 | 10.47 | 10.52 | 10.32 | 10.37 | 367,560 | -0.15(-1.40%) |
Feb 09, 2007 | 10.69 | 10.79 | 10.37 | 10.51 | 316,951 | -0.20(-1.89%) |
Feb 08, 2007 | 10.74 | 10.77 | 10.64 | 10.72 | 188,866 | -0.08(-0.72%) |
Feb 07, 2007 | 10.56 | 10.82 | 10.47 | 10.79 | 582,488 | +0.23(+2.13%) |
Feb 06, 2007 | 10.44 | 10.58 | 10.44 | 10.57 | 319,647 | +0.14(+1.34%) |
Feb 05, 2007 | 10.49 | 10.56 | 10.30 | 10.43 | 391,223 | -0.12(-1.11%) |
Feb 02, 2007 | 10.61 | 10.62 | 10.51 | 10.55 | 174,462 | -0.02(-0.15%) |