Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 11.59 | 11.60 | 11.23 | 11.37 | 380,682 | -0.22(-1.93%) |
Apr 27, 2007 | 11.43 | 11.67 | 11.30 | 11.60 | 311,432 | +0.16(+1.36%) |
Apr 26, 2007 | 11.39 | 11.48 | 11.14 | 11.44 | 337,856 | +0.02(+0.15%) |
Apr 25, 2007 | 11.54 | 11.56 | 11.33 | 11.42 | 728,181 | -0.10(-0.90%) |
Apr 24, 2007 | 11.29 | 11.64 | 11.17 | 11.53 | 516,230 | +0.16(+1.36%) |
Apr 23, 2007 | 11.72 | 11.76 | 11.31 | 11.37 | 426,375 | -0.40(-3.37%) |
Apr 20, 2007 | 11.60 | 11.78 | 11.47 | 11.77 | 531,857 | +0.26(+2.25%) |
Apr 19, 2007 | 11.40 | 11.53 | 11.26 | 11.51 | 410,984 | +0.00(+0.00%) |
Apr 18, 2007 | 11.35 | 11.53 | 11.34 | 11.51 | 296,591 | +0.09(+0.83%) |
Apr 17, 2007 | 11.29 | 11.44 | 11.13 | 11.41 | 384,159 | +0.11(+0.99%) |
Apr 16, 2007 | 11.21 | 11.35 | 11.16 | 11.30 | 391,421 | +0.14(+1.24%) |
Apr 13, 2007 | 11.20 | 11.20 | 10.98 | 11.16 | 245,677 | +0.03(+0.31%) |
Apr 12, 2007 | 11.03 | 11.16 | 10.95 | 11.13 | 311,087 | +0.05(+0.47%) |
Apr 11, 2007 | 11.10 | 11.16 | 10.95 | 11.08 | 707,662 | -0.04(-0.39%) |
Apr 10, 2007 | 11.05 | 11.15 | 10.97 | 11.12 | 469,617 | +0.04(+0.39%) |
Apr 09, 2007 | 10.80 | 11.34 | 10.78 | 11.08 | 1,129,773 | +0.27(+2.47%) |
Apr 05, 2007 | 10.81 | 10.82 | 10.73 | 10.81 | 237,333 | -0.03(-0.24%) |
Apr 04, 2007 | 10.89 | 10.91 | 10.75 | 10.84 | 335,143 | -0.04(-0.40%) |
Apr 03, 2007 | 10.91 | 10.95 | 10.67 | 10.88 | 612,879 | +0.03(+0.32%) |
Apr 02, 2007 | 10.87 | 10.90 | 10.68 | 10.85 | 612,658 | -0.02(-0.16%) |
Mar 30, 2007 | 10.69 | 11.05 | 10.66 | 10.86 | 780,502 | +0.16(+1.45%) |
Mar 29, 2007 | 10.64 | 10.71 | 10.50 | 10.71 | 361,499 | +0.18(+1.72%) |
Mar 28, 2007 | 10.70 | 10.73 | 10.50 | 10.53 | 747,933 | -0.22(-2.09%) |
Mar 27, 2007 | 10.99 | 11.03 | 10.72 | 10.75 | 220,502 | -0.22(-1.97%) |
Mar 26, 2007 | 11.01 | 11.12 | 10.83 | 10.97 | 313,535 | -0.01(-0.08%) |
Mar 23, 2007 | 10.65 | 11.11 | 10.65 | 10.98 | 526,134 | +0.30(+2.83%) |
Mar 22, 2007 | 10.72 | 10.81 | 10.55 | 10.67 | 178,741 | +0.02(+0.16%) |
Mar 21, 2007 | 10.58 | 10.66 | 10.41 | 10.66 | 305,854 | +0.11(+1.06%) |
Mar 20, 2007 | 10.45 | 10.55 | 10.35 | 10.54 | 257,129 | +0.11(+1.07%) |
Mar 19, 2007 | 10.34 | 10.47 | 10.28 | 10.43 | 274,054 | +0.21(+2.02%) |
Mar 16, 2007 | 10.21 | 10.34 | 10.12 | 10.23 | 580,294 | +0.00(+0.00%) |
Mar 15, 2007 | 10.23 | 10.35 | 10.09 | 10.23 | 357,149 | +0.01(+0.08%) |
Mar 14, 2007 | 10.21 | 10.29 | 10.04 | 10.22 | 429,439 | +0.02(+0.17%) |
Mar 13, 2007 | 10.50 | 10.44 | 10.20 | 10.20 | 401,948 | -0.30(-2.87%) |
Mar 12, 2007 | 10.35 | 10.50 | 10.30 | 10.50 | 395,982 | +0.09(+0.83%) |
Mar 09, 2007 | 10.48 | 10.50 | 10.30 | 10.41 | 394,952 | -0.06(-0.58%) |
Mar 08, 2007 | 10.64 | 10.86 | 10.42 | 10.48 | 800,752 | -0.15(-1.38%) |
Mar 07, 2007 | 10.66 | 10.79 | 10.51 | 10.62 | 351,058 | -0.03(-0.24%) |
Mar 06, 2007 | 10.55 | 11.12 | 10.35 | 10.65 | 1,040,641 | +0.23(+2.24%) |
Mar 05, 2007 | 10.61 | 10.66 | 10.41 | 10.41 | 1,113,491 | -0.28(-2.58%) |
Mar 02, 2007 | 10.83 | 10.85 | 10.63 | 10.69 | 524,792 | -0.18(-1.67%) |
Mar 01, 2007 | 10.74 | 10.97 | 10.38 | 10.87 | 645,157 | -0.09(-0.79%) |
Feb 28, 2007 | 10.95 | 11.08 | 10.62 | 10.96 | 641,374 | +0.01(+0.08%) |
Feb 27, 2007 | 11.07 | 11.11 | 10.91 | 10.95 | 575,587 | -0.28(-2.46%) |
Feb 26, 2007 | 11.23 | 11.25 | 11.14 | 11.23 | 1,989,759 | +0.06(+0.54%) |
Feb 23, 2007 | 11.10 | 11.23 | 10.96 | 11.16 | 356,557 | +0.07(+0.62%) |
Feb 22, 2007 | 11.07 | 11.14 | 10.98 | 11.10 | 334,446 | +0.05(+0.47%) |
Feb 21, 2007 | 10.99 | 11.08 | 10.95 | 11.04 | 219,227 | +0.03(+0.24%) |
Feb 20, 2007 | 10.89 | 11.12 | 10.85 | 11.02 | 362,633 | +0.07(+0.63%) |
Feb 16, 2007 | 11.01 | 11.04 | 10.77 | 10.95 | 247,055 | -0.06(-0.55%) |
Feb 15, 2007 | 11.06 | 11.08 | 10.83 | 11.01 | 390,319 | -0.03(-0.23%) |
Feb 14, 2007 | 10.99 | 11.17 | 10.98 | 11.04 | 794,256 | +0.08(+0.71%) |
Feb 13, 2007 | 10.69 | 10.97 | 10.69 | 10.96 | 721,923 | +0.29(+2.75%) |
Feb 12, 2007 | 10.52 | 10.70 | 10.52 | 10.66 | 862,220 | +0.13(+1.23%) |
Feb 09, 2007 | 10.71 | 10.73 | 10.51 | 10.54 | 913,851 | -0.20(-1.85%) |
Feb 08, 2007 | 10.69 | 10.77 | 10.57 | 10.73 | 295,512 | +0.03(+0.32%) |
Feb 07, 2007 | 10.83 | 10.83 | 10.60 | 10.70 | 777,391 | -0.12(-1.12%) |
Feb 06, 2007 | 10.48 | 10.99 | 10.46 | 10.82 | 2,047,336 | +0.31(+2.95%) |
Feb 05, 2007 | 10.70 | 10.71 | 10.33 | 10.51 | 1,423,319 | -0.46(-4.17%) |
Feb 02, 2007 | 10.96 | 11.10 | 10.86 | 10.97 | 251,626 | +0.02(+0.16%) |