Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 11.24 | 11.37 | 11.19 | 11.20 | 1,425,973 | -0.02(-0.18%) |
Apr 27, 2007 | 11.31 | 11.43 | 11.19 | 11.22 | 1,770,707 | -0.16(-1.38%) |
Apr 26, 2007 | 11.43 | 11.46 | 11.36 | 11.37 | 610,150 | -0.08(-0.69%) |
Apr 25, 2007 | 11.40 | 11.48 | 11.40 | 11.45 | 1,427,347 | +0.09(+0.82%) |
Apr 24, 2007 | 11.34 | 11.38 | 11.29 | 11.36 | 583,540 | +0.01(+0.10%) |
Apr 23, 2007 | 11.36 | 11.42 | 11.33 | 11.35 | 921,921 | -0.05(-0.46%) |
Apr 20, 2007 | 11.34 | 11.40 | 11.30 | 11.40 | 972,051 | +0.11(+0.95%) |
Apr 19, 2007 | 11.34 | 11.39 | 11.25 | 11.29 | 661,654 | -0.12(-1.07%) |
Apr 18, 2007 | 11.32 | 11.43 | 11.30 | 11.41 | 864,580 | +0.06(+0.49%) |
Apr 17, 2007 | 11.36 | 11.40 | 11.31 | 11.36 | 1,544,776 | -0.01(-0.08%) |
Apr 16, 2007 | 11.33 | 11.37 | 11.31 | 11.37 | 918,487 | +0.08(+0.75%) |
Apr 13, 2007 | 11.32 | 11.36 | 11.26 | 11.28 | 1,745,298 | -0.06(-0.56%) |
Apr 12, 2007 | 11.43 | 11.46 | 11.28 | 11.35 | 1,332,236 | -0.12(-1.04%) |
Apr 11, 2007 | 11.53 | 11.53 | 11.45 | 11.47 | 2,171,064 | -0.08(-0.66%) |
Apr 10, 2007 | 11.44 | 11.55 | 11.40 | 11.54 | 1,901,527 | +0.09(+0.76%) |
Apr 09, 2007 | 11.31 | 11.45 | 11.31 | 11.45 | 1,166,737 | +0.09(+0.77%) |
Apr 05, 2007 | 11.30 | 11.41 | 11.26 | 11.37 | 1,501,856 | +0.00(+0.00%) |
Apr 04, 2007 | 11.43 | 11.45 | 11.35 | 11.37 | 1,498,766 | -0.07(-0.59%) |
Apr 03, 2007 | 11.47 | 11.49 | 11.38 | 11.43 | 808,269 | -0.01(-0.05%) |
Apr 02, 2007 | 11.33 | 11.44 | 11.32 | 11.44 | 1,520,741 | +0.14(+1.24%) |
Mar 30, 2007 | 11.33 | 11.40 | 11.15 | 11.30 | 1,011,881 | -0.04(-0.33%) |
Mar 29, 2007 | 11.37 | 11.38 | 11.21 | 11.34 | 1,815,343 | +0.01(+0.13%) |
Mar 28, 2007 | 11.32 | 11.43 | 11.29 | 11.32 | 1,813,627 | -0.04(-0.33%) |
Mar 27, 2007 | 11.34 | 11.42 | 11.32 | 11.36 | 1,187,682 | +0.01(+0.05%) |
Mar 26, 2007 | 11.28 | 11.36 | 11.23 | 11.36 | 751,958 | +0.08(+0.72%) |
Mar 23, 2007 | 11.25 | 11.30 | 11.17 | 11.27 | 927,415 | +0.01(+0.08%) |
Mar 22, 2007 | 11.25 | 11.30 | 11.17 | 11.27 | 1,372,409 | +0.02(+0.21%) |
Mar 21, 2007 | 11.07 | 11.31 | 10.99 | 11.24 | 2,184,455 | +0.16(+1.47%) |
Mar 20, 2007 | 10.86 | 11.08 | 10.83 | 11.08 | 3,038,391 | +0.21(+1.93%) |
Mar 19, 2007 | 10.95 | 10.97 | 10.86 | 10.87 | 1,827,361 | -0.04(-0.35%) |
Mar 16, 2007 | 10.98 | 11.01 | 10.89 | 10.91 | 2,236,646 | -0.07(-0.64%) |
Mar 15, 2007 | 10.87 | 11.06 | 10.83 | 10.98 | 2,202,997 | +0.10(+0.91%) |
Mar 14, 2007 | 10.82 | 10.90 | 10.73 | 10.88 | 1,230,258 | +0.07(+0.65%) |
Mar 13, 2007 | 10.97 | 10.96 | 10.78 | 10.81 | 1,254,637 | -0.16(-1.43%) |
Mar 12, 2007 | 10.85 | 10.99 | 10.82 | 10.97 | 925,011 | +0.06(+0.51%) |
Mar 09, 2007 | 10.88 | 10.97 | 10.87 | 10.91 | 1,159,183 | +0.07(+0.62%) |
Mar 08, 2007 | 10.90 | 10.90 | 10.80 | 10.84 | 1,109,052 | +0.04(+0.38%) |
Mar 07, 2007 | 10.87 | 10.92 | 10.79 | 10.80 | 2,981,737 | -0.10(-0.88%) |
Mar 06, 2007 | 10.87 | 10.92 | 10.80 | 10.90 | 2,677,864 | +0.07(+0.67%) |
Mar 05, 2007 | 10.90 | 10.92 | 10.60 | 10.83 | 2,043,334 | -0.19(-1.74%) |
Mar 02, 2007 | 11.21 | 11.21 | 11.00 | 11.02 | 1,343,910 | -0.20(-1.77%) |
Mar 01, 2007 | 11.19 | 11.28 | 11.06 | 11.22 | 2,120,206 | -0.03(-0.26%) |
Feb 28, 2007 | 11.22 | 11.38 | 11.13 | 11.24 | 2,201,967 | +0.03(+0.29%) |
Feb 27, 2007 | 11.58 | 11.59 | 11.20 | 11.21 | 2,098,272 | -0.50(-4.25%) |
Feb 26, 2007 | 11.75 | 11.94 | 11.68 | 11.71 | 1,351,921 | +0.02(+0.20%) |
Feb 23, 2007 | 11.63 | 11.72 | 11.63 | 11.69 | 773,933 | +0.03(+0.30%) |
Feb 22, 2007 | 11.66 | 11.69 | 11.59 | 11.65 | 818,913 | -0.02(-0.17%) |
Feb 21, 2007 | 11.69 | 11.72 | 11.60 | 11.67 | 1,070,939 | -0.05(-0.40%) |
Feb 20, 2007 | 11.69 | 11.76 | 11.59 | 11.72 | 1,457,562 | +0.03(+0.25%) |
Feb 16, 2007 | 11.85 | 11.90 | 11.49 | 11.69 | 2,604,041 | -0.16(-1.35%) |
Feb 15, 2007 | 11.93 | 11.96 | 11.84 | 11.85 | 630,408 | -0.09(-0.78%) |
Feb 14, 2007 | 11.88 | 12.01 | 11.74 | 11.94 | 696,553 | +0.07(+0.56%) |
Feb 13, 2007 | 11.86 | 11.90 | 11.83 | 11.88 | 767,055 | +0.02(+0.17%) |
Feb 12, 2007 | 11.89 | 11.91 | 11.84 | 11.86 | 690,974 | -0.04(-0.32%) |
Feb 09, 2007 | 11.89 | 12.00 | 11.88 | 11.89 | 968,961 | -0.04(-0.29%) |
Feb 08, 2007 | 11.87 | 12.03 | 11.87 | 11.93 | 1,165,706 | +0.06(+0.49%) |
Feb 07, 2007 | 11.80 | 11.87 | 11.80 | 11.87 | 904,066 | +0.08(+0.67%) |
Feb 06, 2007 | 11.63 | 11.79 | 11.59 | 11.79 | 1,135,147 | +0.15(+1.25%) |
Feb 05, 2007 | 11.46 | 11.68 | 11.43 | 11.65 | 1,247,426 | +0.18(+1.60%) |
Feb 02, 2007 | 11.45 | 11.51 | 11.43 | 11.46 | 940,119 | -0.01(-0.10%) |