Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 11.49 | 11.56 | 11.37 | 11.45 | 781,854 | -0.12(-1.03%) |
Apr 27, 2007 | 11.30 | 11.61 | 11.21 | 11.57 | 823,057 | +0.22(+1.98%) |
Apr 26, 2007 | 10.90 | 11.36 | 10.90 | 11.34 | 883,881 | +0.41(+3.75%) |
Apr 25, 2007 | 11.03 | 11.10 | 10.85 | 10.93 | 782,005 | -0.02(-0.18%) |
Apr 24, 2007 | 11.11 | 11.22 | 10.90 | 10.95 | 661,662 | -0.16(-1.43%) |
Apr 23, 2007 | 11.14 | 11.20 | 11.04 | 11.11 | 294,728 | -0.07(-0.59%) |
Apr 20, 2007 | 11.12 | 11.22 | 11.05 | 11.18 | 420,672 | +0.19(+1.68%) |
Apr 19, 2007 | 11.02 | 11.09 | 10.89 | 10.99 | 325,911 | -0.10(-0.89%) |
Apr 18, 2007 | 11.20 | 11.20 | 11.03 | 11.09 | 445,346 | -0.12(-1.06%) |
Apr 17, 2007 | 11.22 | 11.23 | 11.07 | 11.21 | 781,400 | -0.02(-0.18%) |
Apr 16, 2007 | 10.97 | 11.23 | 10.92 | 11.23 | 727,813 | +0.35(+3.22%) |
Apr 13, 2007 | 10.60 | 10.94 | 10.60 | 10.88 | 1,168,316 | +0.33(+3.13%) |
Apr 12, 2007 | 10.39 | 10.60 | 10.39 | 10.55 | 909,161 | +0.11(+1.08%) |
Apr 11, 2007 | 10.89 | 10.89 | 10.35 | 10.44 | 1,319,691 | -0.45(-4.13%) |
Apr 10, 2007 | 11.01 | 11.09 | 10.88 | 10.89 | 275,503 | -0.15(-1.32%) |
Apr 09, 2007 | 10.85 | 11.06 | 10.81 | 11.03 | 298,966 | +0.18(+1.71%) |
Apr 05, 2007 | 10.85 | 10.89 | 10.72 | 10.85 | 187,100 | +0.01(+0.12%) |
Apr 04, 2007 | 10.79 | 10.89 | 10.77 | 10.83 | 229,333 | +0.05(+0.43%) |
Apr 03, 2007 | 10.90 | 10.90 | 10.67 | 10.79 | 462,452 | -0.11(-1.03%) |
Apr 02, 2007 | 10.95 | 10.95 | 10.84 | 10.90 | 357,397 | -0.01(-0.12%) |
Mar 30, 2007 | 10.93 | 11.12 | 10.79 | 10.91 | 1,339,521 | -0.01(-0.06%) |
Mar 29, 2007 | 10.30 | 11.03 | 10.30 | 10.92 | 527,694 | +0.03(+0.30%) |
Mar 28, 2007 | 10.87 | 10.93 | 10.81 | 10.89 | 420,521 | -0.01(-0.06%) |
Mar 27, 2007 | 10.92 | 10.93 | 10.83 | 10.89 | 781,400 | -0.07(-0.60%) |
Mar 26, 2007 | 11.03 | 11.03 | 10.92 | 10.96 | 287,462 | -0.07(-0.60%) |
Mar 23, 2007 | 11.01 | 11.08 | 11.00 | 11.03 | 534,204 | -0.01(-0.06%) |
Mar 22, 2007 | 11.12 | 11.12 | 10.99 | 11.03 | 396,755 | -0.03(-0.24%) |
Mar 21, 2007 | 10.96 | 11.22 | 10.90 | 11.06 | 564,176 | +0.10(+0.90%) |
Mar 20, 2007 | 10.91 | 10.98 | 10.89 | 10.96 | 328,182 | +0.05(+0.48%) |
Mar 19, 2007 | 10.85 | 11.00 | 10.83 | 10.91 | 501,658 | +0.15(+1.41%) |
Mar 16, 2007 | 10.98 | 10.94 | 10.75 | 10.75 | 806,528 | -0.22(-1.99%) |
Mar 15, 2007 | 10.97 | 11.07 | 10.92 | 10.97 | 329,393 | +0.00(+0.00%) |
Mar 14, 2007 | 10.93 | 11.01 | 10.83 | 10.97 | 282,163 | +0.01(+0.12%) |
Mar 13, 2007 | 11.13 | 11.18 | 10.91 | 10.96 | 354,672 | -0.17(-1.54%) |
Mar 12, 2007 | 11.04 | 11.21 | 11.04 | 11.13 | 442,470 | +0.03(+0.30%) |
Mar 09, 2007 | 11.12 | 11.22 | 11.07 | 11.10 | 380,103 | +0.07(+0.60%) |
Mar 08, 2007 | 11.07 | 11.26 | 11.02 | 11.03 | 523,305 | +0.05(+0.48%) |
Mar 07, 2007 | 11.08 | 11.11 | 10.91 | 10.98 | 391,305 | -0.11(-0.95%) |
Mar 06, 2007 | 11.07 | 11.20 | 11.04 | 11.09 | 875,253 | +0.09(+0.84%) |
Mar 05, 2007 | 11.06 | 11.21 | 10.99 | 10.99 | 415,071 | -0.07(-0.60%) |
Mar 02, 2007 | 11.16 | 11.30 | 11.05 | 11.06 | 364,512 | -0.17(-1.47%) |
Mar 01, 2007 | 11.05 | 11.41 | 11.03 | 11.22 | 425,516 | +0.01(+0.12%) |
Feb 28, 2007 | 11.23 | 11.38 | 11.00 | 11.21 | 455,791 | -0.13(-1.11%) |
Feb 27, 2007 | 11.57 | 11.70 | 11.31 | 11.34 | 610,043 | -0.39(-3.32%) |
Feb 26, 2007 | 11.73 | 11.80 | 11.67 | 11.73 | 574,621 | +0.01(+0.06%) |
Feb 23, 2007 | 11.82 | 11.82 | 11.67 | 11.72 | 550,704 | -0.17(-1.39%) |
Feb 22, 2007 | 11.85 | 11.90 | 11.75 | 11.88 | 240,989 | +0.00(+0.00%) |
Feb 21, 2007 | 11.86 | 11.92 | 11.82 | 11.88 | 205,719 | -0.06(-0.50%) |
Feb 20, 2007 | 11.65 | 12.00 | 11.59 | 11.94 | 339,081 | +0.24(+2.03%) |
Feb 16, 2007 | 11.60 | 11.71 | 11.53 | 11.71 | 233,723 | +0.11(+0.91%) |
Feb 15, 2007 | 11.51 | 11.71 | 11.48 | 11.60 | 340,746 | +0.05(+0.40%) |
Feb 14, 2007 | 11.53 | 11.69 | 11.52 | 11.55 | 434,402 | +0.01(+0.06%) |
Feb 13, 2007 | 11.39 | 11.56 | 11.39 | 11.55 | 206,828 | +0.18(+1.57%) |
Feb 12, 2007 | 11.51 | 11.51 | 11.29 | 11.37 | 468,566 | -0.15(-1.26%) |
Feb 09, 2007 | 11.44 | 11.68 | 11.44 | 11.51 | 535,263 | +0.09(+0.81%) |
Feb 08, 2007 | 11.56 | 11.59 | 11.34 | 11.42 | 757,785 | -0.14(-1.20%) |
Feb 07, 2007 | 11.89 | 12.16 | 11.15 | 11.56 | 1,538,580 | -0.91(-7.31%) |
Feb 06, 2007 | 12.09 | 12.65 | 12.09 | 12.47 | 342,714 | +0.36(+2.94%) |
Feb 05, 2007 | 12.22 | 12.22 | 12.09 | 12.12 | 261,122 | -0.17(-1.40%) |
Feb 02, 2007 | 12.26 | 12.37 | 12.22 | 12.29 | 136,389 | +0.03(+0.27%) |