Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 11.55 | 11.56 | 11.26 | 11.28 | 651,233 | -0.28(-2.40%) |
Apr 27, 2007 | 11.63 | 11.64 | 11.51 | 11.56 | 663,670 | -0.07(-0.62%) |
Apr 26, 2007 | 11.72 | 11.78 | 11.51 | 11.63 | 1,536,127 | -0.07(-0.62%) |
Apr 25, 2007 | 11.58 | 11.73 | 11.55 | 11.70 | 873,617 | +0.09(+0.78%) |
Apr 24, 2007 | 11.66 | 11.66 | 11.46 | 11.61 | 542,943 | +0.01(+0.05%) |
Apr 23, 2007 | 11.50 | 11.63 | 11.50 | 11.61 | 599,492 | +0.04(+0.31%) |
Apr 20, 2007 | 11.68 | 11.70 | 11.51 | 11.57 | 490,705 | +0.08(+0.68%) |
Apr 19, 2007 | 11.47 | 11.55 | 11.37 | 11.49 | 493,192 | -0.07(-0.63%) |
Apr 18, 2007 | 11.66 | 11.76 | 11.55 | 11.57 | 726,356 | -0.09(-0.78%) |
Apr 17, 2007 | 11.50 | 11.74 | 11.45 | 11.66 | 1,036,799 | +0.16(+1.42%) |
Apr 16, 2007 | 12.05 | 12.05 | 11.41 | 11.49 | 594,020 | +0.05(+0.47%) |
Apr 13, 2007 | 11.34 | 11.46 | 11.28 | 11.44 | 639,624 | +0.12(+1.07%) |
Apr 12, 2007 | 11.34 | 11.34 | 11.20 | 11.32 | 642,941 | -0.04(-0.37%) |
Apr 11, 2007 | 11.54 | 11.54 | 11.32 | 11.36 | 1,771,281 | -0.16(-1.36%) |
Apr 10, 2007 | 11.49 | 11.58 | 11.46 | 11.52 | 1,066,981 | +0.05(+0.47%) |
Apr 09, 2007 | 11.55 | 11.58 | 11.45 | 11.46 | 483,740 | -0.10(-0.89%) |
Apr 05, 2007 | 11.55 | 11.57 | 11.52 | 11.57 | 479,925 | +0.05(+0.47%) |
Apr 04, 2007 | 11.54 | 11.59 | 11.43 | 11.51 | 813,419 | -0.02(-0.16%) |
Apr 03, 2007 | 11.43 | 11.61 | 11.42 | 11.53 | 759,191 | -0.04(-0.37%) |
Apr 02, 2007 | 11.46 | 11.61 | 11.37 | 11.57 | 1,459,180 | +0.15(+1.32%) |
Mar 30, 2007 | 11.31 | 11.43 | 11.24 | 11.42 | 1,202,136 | +0.14(+1.28%) |
Mar 29, 2007 | 11.53 | 11.53 | 11.23 | 11.28 | 1,042,437 | -0.13(-1.11%) |
Mar 28, 2007 | 11.46 | 11.46 | 11.26 | 11.40 | 1,767,467 | -0.13(-1.15%) |
Mar 27, 2007 | 11.64 | 11.64 | 11.48 | 11.54 | 1,898,974 | -0.10(-0.88%) |
Mar 26, 2007 | 11.75 | 11.80 | 11.52 | 11.64 | 1,397,323 | -0.09(-0.77%) |
Mar 23, 2007 | 11.78 | 11.82 | 11.70 | 11.73 | 1,200,809 | -0.05(-0.41%) |
Mar 22, 2007 | 11.80 | 11.82 | 11.69 | 11.78 | 4,305,900 | -0.02(-0.20%) |
Mar 21, 2007 | 12.04 | 12.04 | 11.55 | 11.80 | 5,280,842 | -0.27(-2.20%) |
Mar 20, 2007 | 12.13 | 12.13 | 12.05 | 12.07 | 461,849 | -0.07(-0.55%) |
Mar 19, 2007 | 12.11 | 12.20 | 12.05 | 12.13 | 359,695 | +0.11(+0.95%) |
Mar 16, 2007 | 12.10 | 12.10 | 11.95 | 12.02 | 1,261,007 | -0.07(-0.60%) |
Mar 15, 2007 | 12.02 | 12.16 | 12.01 | 12.09 | 413,591 | +0.09(+0.75%) |
Mar 14, 2007 | 11.97 | 12.02 | 11.84 | 12.00 | 2,464,968 | -0.01(-0.10%) |
Mar 13, 2007 | 12.33 | 12.16 | 11.86 | 12.01 | 1,103,630 | -0.31(-2.54%) |
Mar 12, 2007 | 12.10 | 12.39 | 11.94 | 12.33 | 1,321,869 | +0.25(+2.05%) |
Mar 09, 2007 | 11.86 | 12.17 | 11.84 | 12.08 | 1,030,497 | +0.29(+2.46%) |
Mar 08, 2007 | 11.64 | 11.81 | 11.59 | 11.79 | 599,326 | +0.38(+3.33%) |
Mar 07, 2007 | 10.23 | 11.55 | 11.25 | 11.41 | 544,601 | +0.09(+0.80%) |
Mar 06, 2007 | 11.08 | 11.38 | 11.03 | 11.32 | 742,442 | +0.35(+3.19%) |
Mar 05, 2007 | 11.37 | 11.47 | 10.97 | 10.97 | 865,327 | -0.40(-3.55%) |
Mar 02, 2007 | 11.22 | 11.58 | 11.20 | 11.37 | 993,516 | +0.01(+0.05%) |
Mar 01, 2007 | 11.29 | 11.53 | 11.08 | 11.37 | 1,438,600 | -0.09(-0.79%) |
Feb 28, 2007 | 11.24 | 11.63 | 11.11 | 11.46 | 1,013,084 | +0.22(+1.99%) |
Feb 27, 2007 | 11.73 | 11.73 | 11.17 | 11.23 | 1,042,437 | -0.27(-2.36%) |
Feb 26, 2007 | 11.64 | 11.68 | 11.34 | 11.51 | 547,049 | -0.13(-1.14%) |
Feb 23, 2007 | 11.88 | 11.89 | 11.57 | 11.64 | 754,548 | -0.24(-2.03%) |
Feb 22, 2007 | 11.96 | 11.99 | 11.84 | 11.88 | 481,252 | -0.10(-0.86%) |
Feb 21, 2007 | 12.09 | 12.10 | 11.95 | 11.98 | 223,047 | -0.09(-0.75%) |
Feb 20, 2007 | 11.96 | 12.14 | 11.84 | 12.07 | 204,971 | +0.05(+0.45%) |
Feb 16, 2007 | 11.96 | 12.03 | 11.69 | 12.02 | 350,408 | +0.05(+0.45%) |
Feb 15, 2007 | 11.96 | 12.19 | 11.87 | 11.96 | 456,045 | +0.00(+0.00%) |
Feb 14, 2007 | 12.00 | 12.11 | 11.85 | 11.96 | 269,647 | -0.07(-0.60%) |
Feb 13, 2007 | 11.70 | 12.06 | 11.70 | 12.04 | 252,350 | +0.33(+2.78%) |
Feb 12, 2007 | 11.91 | 11.98 | 11.61 | 11.71 | 449,810 | -0.17(-1.42%) |
Feb 09, 2007 | 12.11 | 12.11 | 11.63 | 11.88 | 976,103 | -0.25(-2.04%) |
Feb 08, 2007 | 12.16 | 12.29 | 11.96 | 12.13 | 1,599,974 | -0.04(-0.30%) |
Feb 07, 2007 | 11.95 | 12.16 | 11.73 | 12.16 | 447,256 | +0.28(+2.39%) |
Feb 06, 2007 | 11.87 | 11.90 | 11.71 | 11.88 | 272,466 | +0.02(+0.20%) |
Feb 05, 2007 | 11.91 | 11.91 | 11.69 | 11.86 | 920,714 | -0.17(-1.45%) |
Feb 02, 2007 | 11.90 | 12.36 | 11.90 | 12.03 | 377,274 | +0.11(+0.96%) |