Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 11.24 | 11.24 | 11.17 | 11.17 | 5,048 | -0.08(-0.70%) |
Apr 27, 2007 | 11.07 | 11.25 | 11.07 | 11.25 | 42,742 | +0.18(+1.63%) |
Apr 26, 2007 | 11.07 | 11.09 | 11.04 | 11.07 | 114,662 | +0.02(+0.14%) |
Apr 25, 2007 | 11.07 | 11.08 | 11.02 | 11.06 | 31,554 | -0.05(-0.41%) |
Apr 24, 2007 | 11.00 | 11.15 | 10.98 | 11.10 | 17,185 | +0.26(+2.36%) |
Apr 23, 2007 | 10.86 | 10.86 | 10.82 | 10.85 | 3,654 | +0.03(+0.28%) |
Apr 20, 2007 | 10.73 | 10.91 | 10.73 | 10.82 | 70,406 | +0.09(+0.87%) |
Apr 19, 2007 | 10.66 | 10.72 | 10.66 | 10.72 | 44,226 | +0.07(+0.68%) |
Apr 18, 2007 | 10.47 | 10.68 | 10.47 | 10.65 | 31,238 | +0.11(+1.00%) |
Apr 17, 2007 | 10.36 | 10.55 | 10.34 | 10.55 | 24,229 | +0.30(+2.94%) |
Apr 16, 2007 | 10.10 | 10.24 | 10.06 | 10.24 | 28,414 | +0.14(+1.40%) |
Apr 13, 2007 | 10.24 | 10.24 | 10.10 | 10.10 | 8,463 | +0.06(+0.57%) |
Apr 12, 2007 | 9.943 | 10.23 | 9.943 | 10.05 | 12,944 | +0.10(+1.03%) |
Apr 11, 2007 | 9.717 | 9.973 | 9.717 | 9.943 | 34,036 | +0.30(+3.09%) |
Apr 10, 2007 | 9.641 | 9.653 | 9.641 | 9.644 | 10,567 | +0.00(+0.03%) |
Apr 09, 2007 | 9.530 | 9.641 | 9.503 | 9.641 | 14,597 | +0.06(+0.60%) |
Apr 05, 2007 | 9.771 | 9.771 | 9.521 | 9.584 | 8,662 | +0.06(+0.66%) |
Apr 04, 2007 | 9.641 | 9.641 | 9.521 | 9.521 | 12,960 | +0.00(+0.00%) |
Apr 03, 2007 | 9.620 | 9.783 | 9.491 | 9.521 | 20,229 | +0.03(+0.32%) |
Apr 02, 2007 | 9.340 | 9.491 | 9.340 | 9.491 | 14,105 | +0.18(+1.92%) |
Mar 30, 2007 | 9.415 | 9.415 | 9.312 | 9.312 | 995 | -0.18(-1.89%) |
Mar 29, 2007 | 9.486 | 9.491 | 9.486 | 9.491 | 1,835 | +0.00(+0.03%) |
Mar 28, 2007 | 9.394 | 9.488 | 9.295 | 9.488 | 15,894 | +0.22(+2.34%) |
Mar 27, 2007 | 9.271 | 9.271 | 9.271 | 9.271 | 0 | +0.00(+0.00%) |
Mar 26, 2007 | 9.271 | 9.271 | 9.271 | 9.271 | 730 | -0.00(-0.03%) |
Mar 23, 2007 | 9.370 | 9.388 | 9.265 | 9.274 | 12,921 | -0.18(-1.91%) |
Mar 22, 2007 | 9.370 | 9.458 | 9.189 | 9.455 | 5,808 | +0.08(+0.90%) |
Mar 21, 2007 | 9.530 | 9.581 | 9.370 | 9.370 | 38,185 | -0.21(-2.17%) |
Mar 20, 2007 | 10.04 | 10.04 | 9.566 | 9.578 | 19,914 | -0.50(-4.93%) |
Mar 19, 2007 | 9.036 | 10.70 | 9.036 | 10.08 | 83,025 | +0.83(+9.00%) |
Mar 16, 2007 | 9.244 | 9.244 | 9.244 | 9.244 | 0 | +0.00(+0.00%) |
Mar 15, 2007 | 9.340 | 9.340 | 9.244 | 9.244 | 5,731 | -0.10(-1.03%) |
Mar 14, 2007 | 9.310 | 9.340 | 9.295 | 9.340 | 4,162 | +0.06(+0.62%) |
Mar 13, 2007 | 9.280 | 9.283 | 9.235 | 9.283 | 2,655 | +0.01(+0.10%) |
Mar 12, 2007 | 9.301 | 9.322 | 9.274 | 9.274 | 3,982 | -0.03(-0.29%) |
Mar 09, 2007 | 9.283 | 9.301 | 9.277 | 9.301 | 995 | +0.03(+0.29%) |
Mar 08, 2007 | 9.274 | 9.274 | 9.274 | 9.274 | 0 | +0.00(+0.00%) |
Mar 07, 2007 | 9.033 | 9.430 | 9.033 | 9.274 | 9,990 | +0.18(+1.99%) |
Mar 06, 2007 | 9.027 | 9.201 | 9.012 | 9.093 | 6,684 | -0.17(-1.82%) |
Mar 05, 2007 | 9.491 | 9.491 | 9.210 | 9.262 | 22,051 | -0.15(-1.60%) |
Mar 02, 2007 | 9.042 | 9.473 | 9.042 | 9.412 | 9,396 | +0.28(+3.07%) |
Mar 01, 2007 | 8.560 | 9.217 | 8.403 | 9.132 | 31,248 | +0.51(+5.87%) |
Feb 28, 2007 | 8.563 | 8.626 | 8.563 | 8.626 | 1,546 | -0.03(-0.35%) |
Feb 27, 2007 | 8.665 | 8.665 | 8.563 | 8.656 | 2,323 | -0.21(-2.38%) |
Feb 26, 2007 | 8.819 | 8.867 | 8.813 | 8.867 | 3,982 | +0.05(+0.55%) |
Feb 23, 2007 | 8.798 | 8.819 | 8.783 | 8.819 | 8,271 | +0.02(+0.26%) |
Feb 22, 2007 | 8.713 | 8.796 | 8.710 | 8.796 | 2,987 | -0.08(-0.87%) |
Feb 21, 2007 | 8.873 | 8.873 | 8.873 | 8.873 | 995 | -0.17(-1.83%) |
Feb 20, 2007 | 9.099 | 9.099 | 9.039 | 9.039 | 5,984 | +0.00(+0.00%) |
Feb 16, 2007 | 9.072 | 9.072 | 9.039 | 9.039 | 3,319 | -0.00(-0.03%) |
Feb 15, 2007 | 9.129 | 9.129 | 9.042 | 9.042 | 4,656 | -0.03(-0.37%) |
Feb 14, 2007 | 9.021 | 9.129 | 8.980 | 9.075 | 9,757 | +0.25(+2.80%) |
Feb 13, 2007 | 9.024 | 9.117 | 8.762 | 8.828 | 6,004 | -0.35(-3.80%) |
Feb 12, 2007 | 9.132 | 9.189 | 9.117 | 9.176 | 11,858 | -0.10(-1.10%) |
Feb 09, 2007 | 9.279 | 9.279 | 9.279 | 9.279 | 823 | -0.14(-1.52%) |
Feb 08, 2007 | 9.412 | 9.424 | 9.412 | 9.421 | 2,655 | +0.06(+0.59%) |
Feb 07, 2007 | 9.409 | 9.430 | 9.349 | 9.366 | 14,995 | -0.06(-0.68%) |
Feb 06, 2007 | 9.343 | 9.430 | 9.343 | 9.430 | 8,314 | +0.24(+2.62%) |
Feb 05, 2007 | 8.927 | 9.238 | 8.927 | 9.189 | 11,467 | +0.26(+2.94%) |
Feb 02, 2007 | 8.930 | 8.997 | 8.920 | 8.927 | 2,655 | +0.11(+1.26%) |