Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 10.42 | 10.61 | 10.27 | 10.34 | 435,042 | -0.05(-0.44%) |
Apr 27, 2007 | 10.28 | 10.42 | 10.19 | 10.38 | 433,751 | +0.04(+0.38%) |
Apr 26, 2007 | 10.46 | 10.59 | 9.998 | 10.35 | 590,934 | -0.25(-2.35%) |
Apr 25, 2007 | 10.69 | 10.80 | 10.50 | 10.59 | 176,550 | -0.01(-0.12%) |
Apr 24, 2007 | 10.75 | 10.75 | 10.50 | 10.61 | 106,031 | -0.14(-1.34%) |
Apr 23, 2007 | 10.81 | 10.94 | 10.67 | 10.75 | 79,837 | -0.11(-1.03%) |
Apr 20, 2007 | 10.50 | 10.96 | 10.50 | 10.86 | 149,844 | +0.38(+3.63%) |
Apr 19, 2007 | 10.50 | 10.61 | 10.45 | 10.48 | 160,348 | -0.09(-0.81%) |
Apr 18, 2007 | 10.64 | 10.82 | 10.48 | 10.57 | 161,598 | -0.12(-1.17%) |
Apr 17, 2007 | 10.76 | 10.77 | 10.60 | 10.69 | 218,109 | -0.03(-0.25%) |
Apr 16, 2007 | 10.63 | 10.82 | 10.63 | 10.72 | 246,956 | +0.16(+1.55%) |
Apr 13, 2007 | 10.56 | 10.67 | 10.46 | 10.56 | 126,751 | +0.04(+0.37%) |
Apr 12, 2007 | 10.59 | 10.61 | 10.47 | 10.52 | 158,440 | -0.11(-0.99%) |
Apr 11, 2007 | 10.92 | 10.93 | 10.56 | 10.62 | 197,944 | -0.27(-2.47%) |
Apr 10, 2007 | 10.85 | 11.01 | 10.82 | 10.89 | 167,226 | +0.01(+0.12%) |
Apr 09, 2007 | 10.76 | 10.91 | 10.63 | 10.88 | 524,959 | +0.12(+1.16%) |
Apr 05, 2007 | 10.61 | 10.80 | 10.50 | 10.75 | 239,709 | +0.12(+1.11%) |
Apr 04, 2007 | 10.77 | 10.97 | 10.63 | 10.63 | 200,235 | -0.12(-1.10%) |
Apr 03, 2007 | 11.13 | 11.13 | 10.63 | 10.75 | 394,285 | -0.33(-3.02%) |
Apr 02, 2007 | 11.03 | 11.28 | 10.93 | 11.09 | 112,386 | +0.10(+0.96%) |
Mar 30, 2007 | 11.05 | 11.28 | 10.86 | 10.98 | 122,594 | -0.04(-0.36%) |
Mar 29, 2007 | 11.21 | 11.34 | 10.88 | 11.02 | 100,027 | -0.09(-0.77%) |
Mar 28, 2007 | 11.04 | 11.28 | 11.03 | 11.11 | 338,633 | -0.01(-0.12%) |
Mar 27, 2007 | 10.89 | 11.17 | 10.83 | 11.12 | 140,738 | +0.20(+1.80%) |
Mar 26, 2007 | 11.20 | 11.28 | 10.86 | 10.92 | 75,795 | -0.29(-2.58%) |
Mar 23, 2007 | 11.27 | 11.36 | 11.08 | 11.21 | 73,662 | -0.07(-0.58%) |
Mar 22, 2007 | 11.28 | 11.34 | 11.11 | 11.28 | 114,843 | +0.05(+0.47%) |
Mar 21, 2007 | 11.18 | 11.29 | 10.86 | 11.22 | 138,016 | +0.04(+0.35%) |
Mar 20, 2007 | 10.86 | 11.19 | 10.79 | 11.19 | 123,041 | +0.33(+3.08%) |
Mar 19, 2007 | 10.77 | 11.15 | 10.71 | 10.85 | 132,653 | +0.19(+1.79%) |
Mar 16, 2007 | 10.76 | 10.97 | 10.57 | 10.66 | 293,737 | -0.10(-0.98%) |
Mar 15, 2007 | 10.62 | 10.91 | 10.59 | 10.77 | 124,032 | +0.10(+0.92%) |
Mar 14, 2007 | 10.61 | 10.78 | 10.38 | 10.67 | 106,186 | +0.01(+0.12%) |
Mar 13, 2007 | 10.92 | 10.83 | 10.61 | 10.65 | 240,549 | -0.26(-2.40%) |
Mar 12, 2007 | 10.86 | 10.95 | 10.71 | 10.92 | 104,772 | -0.01(-0.12%) |
Mar 09, 2007 | 10.91 | 10.94 | 10.63 | 10.93 | 111,037 | +0.13(+1.22%) |
Mar 08, 2007 | 10.69 | 10.88 | 10.65 | 10.80 | 141,788 | +0.23(+2.17%) |
Mar 07, 2007 | 10.80 | 10.80 | 10.54 | 10.57 | 190,603 | -0.27(-2.48%) |
Mar 06, 2007 | 10.42 | 10.91 | 10.38 | 10.84 | 140,738 | +0.53(+5.16%) |
Mar 05, 2007 | 10.37 | 10.72 | 10.28 | 10.31 | 190,663 | -0.16(-1.50%) |
Mar 02, 2007 | 10.86 | 10.90 | 10.46 | 10.46 | 210,518 | -0.50(-4.55%) |
Mar 01, 2007 | 10.66 | 11.13 | 10.44 | 10.96 | 152,864 | +0.13(+1.21%) |
Feb 28, 2007 | 11.06 | 11.13 | 10.69 | 10.83 | 203,180 | -0.25(-2.25%) |
Feb 27, 2007 | 11.57 | 11.57 | 10.96 | 11.08 | 168,712 | -0.56(-4.79%) |
Feb 26, 2007 | 11.71 | 11.83 | 11.61 | 11.64 | 91,655 | -0.08(-0.67%) |
Feb 23, 2007 | 11.97 | 11.99 | 11.72 | 11.72 | 119,625 | -0.25(-2.08%) |
Feb 22, 2007 | 12.25 | 12.26 | 11.69 | 11.97 | 246,669 | -0.29(-2.36%) |
Feb 21, 2007 | 11.93 | 12.46 | 11.93 | 12.25 | 126,894 | +0.25(+2.08%) |
Feb 20, 2007 | 11.83 | 12.06 | 11.53 | 12.01 | 92,987 | +0.13(+1.10%) |
Feb 16, 2007 | 11.85 | 11.90 | 11.54 | 11.87 | 93,980 | +0.02(+0.17%) |
Feb 15, 2007 | 11.93 | 11.95 | 11.76 | 11.85 | 93,865 | -0.02(-0.17%) |
Feb 14, 2007 | 12.01 | 12.05 | 11.82 | 11.87 | 103,513 | -0.15(-1.25%) |
Feb 13, 2007 | 11.99 | 12.04 | 11.80 | 12.03 | 103,374 | +0.09(+0.77%) |
Feb 12, 2007 | 11.99 | 12.03 | 11.76 | 11.93 | 199,240 | -0.10(-0.82%) |
Feb 09, 2007 | 12.21 | 12.26 | 11.83 | 12.03 | 173,973 | -0.16(-1.34%) |
Feb 08, 2007 | 12.43 | 12.43 | 12.18 | 12.20 | 73,610 | -0.28(-2.21%) |
Feb 07, 2007 | 12.44 | 12.53 | 12.24 | 12.47 | 99,403 | +0.01(+0.05%) |
Feb 06, 2007 | 12.46 | 12.61 | 12.36 | 12.46 | 202,860 | +0.09(+0.69%) |
Feb 05, 2007 | 12.37 | 12.60 | 12.26 | 12.38 | 150,364 | -0.04(-0.32%) |
Feb 02, 2007 | 12.69 | 12.69 | 12.38 | 12.42 | 121,381 | -0.25(-1.97%) |