Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 11.55 | 11.63 | 11.43 | 11.51 | 777,517 | -0.12(-1.03%) |
Apr 27, 2007 | 11.37 | 11.68 | 11.27 | 11.63 | 818,491 | +0.23(+1.98%) |
Apr 26, 2007 | 10.96 | 11.42 | 10.96 | 11.41 | 878,978 | +0.41(+3.75%) |
Apr 25, 2007 | 11.09 | 11.16 | 10.91 | 10.99 | 777,668 | -0.02(-0.18%) |
Apr 24, 2007 | 11.17 | 11.28 | 10.96 | 11.01 | 657,992 | -0.16(-1.43%) |
Apr 23, 2007 | 11.21 | 11.27 | 11.10 | 11.17 | 293,093 | -0.07(-0.59%) |
Apr 20, 2007 | 11.19 | 11.28 | 11.11 | 11.24 | 418,339 | +0.19(+1.68%) |
Apr 19, 2007 | 11.08 | 11.15 | 10.95 | 11.05 | 324,103 | -0.10(-0.89%) |
Apr 18, 2007 | 11.27 | 11.27 | 11.09 | 11.15 | 442,876 | -0.12(-1.06%) |
Apr 17, 2007 | 11.28 | 11.29 | 11.13 | 11.27 | 777,065 | -0.02(-0.18%) |
Apr 16, 2007 | 11.03 | 11.29 | 10.98 | 11.29 | 723,776 | +0.35(+3.22%) |
Apr 13, 2007 | 10.66 | 11.00 | 10.66 | 10.94 | 1,161,835 | +0.33(+3.13%) |
Apr 12, 2007 | 10.45 | 10.66 | 10.45 | 10.61 | 904,118 | +0.11(+1.08%) |
Apr 11, 2007 | 10.95 | 10.95 | 10.41 | 10.50 | 1,312,371 | -0.45(-4.13%) |
Apr 10, 2007 | 11.07 | 11.15 | 10.94 | 10.95 | 273,975 | -0.15(-1.32%) |
Apr 09, 2007 | 10.91 | 11.12 | 10.87 | 11.09 | 297,308 | +0.19(+1.71%) |
Apr 05, 2007 | 10.91 | 10.95 | 10.77 | 10.91 | 186,062 | +0.01(+0.12%) |
Apr 04, 2007 | 10.85 | 10.95 | 10.83 | 10.89 | 228,061 | +0.05(+0.43%) |
Apr 03, 2007 | 10.96 | 10.96 | 10.73 | 10.85 | 459,886 | -0.11(-1.03%) |
Apr 02, 2007 | 11.01 | 11.01 | 10.90 | 10.96 | 355,415 | -0.01(-0.12%) |
Mar 30, 2007 | 10.99 | 11.18 | 10.85 | 10.97 | 1,332,091 | -0.01(-0.06%) |
Mar 29, 2007 | 10.36 | 11.09 | 10.36 | 10.98 | 524,767 | +0.03(+0.30%) |
Mar 28, 2007 | 10.93 | 10.99 | 10.87 | 10.95 | 418,188 | -0.01(-0.06%) |
Mar 27, 2007 | 10.98 | 10.99 | 10.89 | 10.95 | 777,065 | -0.07(-0.60%) |
Mar 26, 2007 | 11.09 | 11.09 | 10.98 | 11.02 | 285,867 | -0.07(-0.60%) |
Mar 23, 2007 | 11.07 | 11.14 | 11.06 | 11.09 | 531,240 | -0.01(-0.06%) |
Mar 22, 2007 | 11.18 | 11.18 | 11.05 | 11.09 | 394,554 | -0.03(-0.24%) |
Mar 21, 2007 | 11.02 | 11.28 | 10.96 | 11.12 | 561,047 | +0.10(+0.90%) |
Mar 20, 2007 | 10.97 | 11.04 | 10.95 | 11.02 | 326,361 | +0.05(+0.48%) |
Mar 19, 2007 | 10.91 | 11.06 | 10.89 | 10.97 | 498,875 | +0.15(+1.41%) |
Mar 16, 2007 | 11.04 | 11.00 | 10.81 | 10.81 | 802,054 | -0.22(-1.99%) |
Mar 15, 2007 | 11.03 | 11.13 | 10.98 | 11.03 | 327,565 | +0.00(+0.00%) |
Mar 14, 2007 | 10.99 | 11.07 | 10.89 | 11.03 | 280,598 | +0.01(+0.12%) |
Mar 13, 2007 | 11.19 | 11.25 | 10.97 | 11.02 | 352,705 | -0.17(-1.54%) |
Mar 12, 2007 | 11.10 | 11.27 | 11.10 | 11.19 | 440,016 | +0.03(+0.30%) |
Mar 09, 2007 | 11.18 | 11.28 | 11.13 | 11.16 | 377,995 | +0.07(+0.60%) |
Mar 08, 2007 | 11.13 | 11.33 | 11.08 | 11.09 | 520,402 | +0.05(+0.48%) |
Mar 07, 2007 | 11.14 | 11.17 | 10.97 | 11.04 | 389,135 | -0.11(-0.95%) |
Mar 06, 2007 | 11.13 | 11.27 | 11.10 | 11.15 | 870,398 | +0.09(+0.84%) |
Mar 05, 2007 | 11.12 | 11.27 | 11.05 | 11.05 | 412,769 | -0.07(-0.60%) |
Mar 02, 2007 | 11.23 | 11.36 | 11.11 | 11.12 | 362,490 | -0.17(-1.47%) |
Mar 01, 2007 | 11.11 | 11.47 | 11.09 | 11.29 | 423,156 | +0.01(+0.12%) |
Feb 28, 2007 | 11.29 | 11.44 | 11.06 | 11.27 | 453,263 | -0.13(-1.11%) |
Feb 27, 2007 | 11.64 | 11.76 | 11.37 | 11.40 | 606,659 | -0.39(-3.32%) |
Feb 26, 2007 | 11.80 | 11.86 | 11.74 | 11.79 | 571,434 | +0.01(+0.06%) |
Feb 23, 2007 | 11.89 | 11.89 | 11.73 | 11.78 | 547,649 | -0.17(-1.39%) |
Feb 22, 2007 | 11.92 | 11.97 | 11.81 | 11.95 | 239,653 | +0.00(+0.00%) |
Feb 21, 2007 | 11.92 | 11.99 | 11.89 | 11.95 | 204,578 | -0.06(-0.50%) |
Feb 20, 2007 | 11.72 | 12.07 | 11.66 | 12.01 | 337,200 | +0.24(+2.03%) |
Feb 16, 2007 | 11.66 | 11.78 | 11.59 | 11.77 | 232,427 | +0.11(+0.91%) |
Feb 15, 2007 | 11.57 | 11.77 | 11.55 | 11.66 | 338,856 | +0.05(+0.40%) |
Feb 14, 2007 | 11.59 | 11.75 | 11.59 | 11.62 | 431,992 | +0.01(+0.06%) |
Feb 13, 2007 | 11.45 | 11.63 | 11.45 | 11.61 | 205,681 | +0.18(+1.57%) |
Feb 12, 2007 | 11.58 | 11.58 | 11.35 | 11.43 | 465,967 | -0.15(-1.26%) |
Feb 09, 2007 | 11.50 | 11.74 | 11.50 | 11.58 | 532,294 | +0.09(+0.81%) |
Feb 08, 2007 | 11.63 | 11.66 | 11.40 | 11.49 | 753,582 | -0.14(-1.20%) |
Feb 07, 2007 | 11.96 | 12.22 | 11.21 | 11.63 | 1,530,046 | -0.92(-7.31%) |
Feb 06, 2007 | 12.16 | 12.72 | 12.16 | 12.54 | 340,813 | +0.36(+2.95%) |
Feb 05, 2007 | 12.29 | 12.29 | 12.16 | 12.18 | 259,674 | -0.17(-1.40%) |
Feb 02, 2007 | 12.33 | 12.44 | 12.29 | 12.36 | 135,632 | +0.03(+0.27%) |