Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 11.85 | 12.08 | 11.55 | 11.56 | 408,900 | -0.24(-2.07%) |
Apr 27, 2007 | 12.10 | 12.10 | 11.74 | 11.81 | 123,712 | -0.36(-2.93%) |
Apr 26, 2007 | 12.19 | 12.19 | 12.00 | 12.16 | 345,835 | -0.06(-0.48%) |
Apr 25, 2007 | 12.17 | 12.37 | 12.14 | 12.22 | 255,583 | +0.09(+0.78%) |
Apr 24, 2007 | 12.18 | 12.23 | 12.00 | 12.13 | 178,252 | -0.02(-0.19%) |
Apr 23, 2007 | 11.95 | 12.15 | 11.95 | 12.15 | 187,483 | +0.15(+1.28%) |
Apr 20, 2007 | 11.94 | 12.03 | 11.86 | 12.00 | 194,836 | +0.21(+1.80%) |
Apr 19, 2007 | 11.74 | 11.87 | 11.64 | 11.78 | 189,797 | -0.01(-0.12%) |
Apr 18, 2007 | 11.74 | 11.83 | 11.64 | 11.80 | 206,846 | +0.03(+0.23%) |
Apr 17, 2007 | 11.68 | 11.89 | 11.44 | 11.77 | 492,377 | -0.36(-2.98%) |
Apr 16, 2007 | 12.07 | 12.30 | 11.91 | 12.13 | 550,261 | +0.11(+0.90%) |
Apr 13, 2007 | 11.95 | 12.08 | 11.91 | 12.02 | 312,506 | +0.05(+0.45%) |
Apr 12, 2007 | 11.67 | 11.97 | 11.55 | 11.97 | 251,080 | +0.27(+2.32%) |
Apr 11, 2007 | 11.91 | 11.91 | 11.62 | 11.70 | 358,536 | -0.24(-2.04%) |
Apr 10, 2007 | 11.69 | 11.99 | 11.69 | 11.94 | 105,644 | +0.23(+1.93%) |
Apr 09, 2007 | 11.75 | 11.95 | 11.61 | 11.72 | 681,542 | -0.04(-0.31%) |
Apr 05, 2007 | 11.77 | 11.83 | 11.74 | 11.75 | 46,434 | -0.04(-0.34%) |
Apr 04, 2007 | 11.85 | 11.85 | 11.73 | 11.79 | 319,390 | -0.05(-0.46%) |
Apr 03, 2007 | 11.77 | 11.90 | 11.71 | 11.85 | 498,367 | +0.12(+1.00%) |
Apr 02, 2007 | 11.74 | 11.77 | 11.68 | 11.73 | 120,300 | +0.02(+0.19%) |
Mar 30, 2007 | 11.69 | 11.73 | 11.53 | 11.71 | 193,521 | +0.05(+0.43%) |
Mar 29, 2007 | 11.72 | 11.73 | 11.52 | 11.66 | 88,292 | +0.04(+0.35%) |
Mar 28, 2007 | 11.56 | 11.68 | 11.56 | 11.62 | 425,595 | -0.00(-0.04%) |
Mar 27, 2007 | 11.65 | 11.69 | 11.56 | 11.62 | 99,356 | -0.11(-0.92%) |
Mar 26, 2007 | 11.69 | 11.77 | 11.56 | 11.73 | 126,364 | +0.06(+0.54%) |
Mar 23, 2007 | 11.54 | 11.73 | 11.54 | 11.67 | 238,432 | +0.10(+0.90%) |
Mar 22, 2007 | 11.48 | 11.58 | 11.43 | 11.56 | 789,728 | +0.12(+1.03%) |
Mar 21, 2007 | 11.39 | 11.52 | 11.34 | 11.44 | 197,358 | +0.05(+0.44%) |
Mar 20, 2007 | 11.23 | 11.43 | 11.14 | 11.39 | 138,839 | +0.19(+1.69%) |
Mar 19, 2007 | 11.29 | 11.38 | 11.14 | 11.21 | 395,299 | -0.08(-0.72%) |
Mar 16, 2007 | 11.47 | 11.48 | 11.05 | 11.29 | 435,357 | -0.19(-1.61%) |
Mar 15, 2007 | 11.44 | 11.49 | 11.32 | 11.47 | 193,455 | +0.02(+0.16%) |
Mar 14, 2007 | 10.96 | 11.45 | 10.80 | 11.45 | 388,360 | +0.46(+4.15%) |
Mar 13, 2007 | 11.39 | 11.38 | 10.97 | 11.00 | 247,457 | -0.39(-3.45%) |
Mar 12, 2007 | 11.41 | 11.61 | 11.12 | 11.39 | 321,830 | +0.28(+2.56%) |
Mar 09, 2007 | 11.29 | 11.48 | 10.91 | 11.11 | 319,596 | -0.05(-0.45%) |
Mar 08, 2007 | 11.26 | 11.29 | 10.91 | 11.16 | 185,453 | +0.10(+0.90%) |
Mar 07, 2007 | 11.01 | 11.19 | 10.93 | 11.06 | 265,797 | +0.47(+4.48%) |
Mar 06, 2007 | 10.67 | 10.72 | 10.42 | 10.58 | 65,666 | +0.03(+0.26%) |
Mar 05, 2007 | 10.50 | 10.77 | 10.40 | 10.55 | 90,254 | -0.03(-0.30%) |
Mar 02, 2007 | 10.67 | 10.79 | 10.59 | 10.59 | 187,390 | -0.18(-1.68%) |
Mar 01, 2007 | 10.60 | 10.95 | 10.54 | 10.77 | 249,386 | -0.02(-0.21%) |
Feb 28, 2007 | 10.94 | 10.95 | 10.59 | 10.79 | 229,447 | -0.16(-1.48%) |
Feb 27, 2007 | 11.07 | 11.29 | 10.94 | 10.95 | 508,268 | -0.16(-1.46%) |
Feb 26, 2007 | 11.07 | 11.24 | 11.05 | 11.12 | 237,985 | +0.09(+0.86%) |
Feb 23, 2007 | 10.93 | 11.04 | 10.89 | 11.02 | 102,091 | +0.10(+0.91%) |
Feb 22, 2007 | 10.85 | 10.94 | 10.78 | 10.92 | 63,056 | +0.06(+0.58%) |
Feb 21, 2007 | 10.96 | 10.97 | 10.80 | 10.86 | 88,941 | -0.17(-1.56%) |
Feb 20, 2007 | 10.70 | 11.05 | 10.66 | 11.03 | 53,829 | +0.28(+2.65%) |
Feb 16, 2007 | 10.76 | 10.78 | 10.66 | 10.74 | 73,132 | -0.01(-0.13%) |
Feb 15, 2007 | 10.78 | 10.84 | 10.70 | 10.76 | 211,814 | +0.05(+0.42%) |
Feb 14, 2007 | 10.93 | 10.93 | 10.67 | 10.71 | 90,887 | -0.23(-2.06%) |
Feb 13, 2007 | 10.89 | 11.00 | 10.86 | 10.94 | 88,328 | +0.09(+0.83%) |
Feb 12, 2007 | 10.95 | 10.95 | 10.82 | 10.85 | 81,668 | -0.07(-0.62%) |
Feb 09, 2007 | 11.09 | 11.13 | 10.89 | 10.92 | 176,100 | -0.18(-1.59%) |
Feb 08, 2007 | 11.09 | 11.17 | 11.06 | 11.09 | 125,711 | -0.03(-0.24%) |
Feb 07, 2007 | 11.05 | 11.18 | 11.03 | 11.12 | 96,474 | +0.06(+0.57%) |
Feb 06, 2007 | 10.97 | 11.16 | 10.93 | 11.06 | 166,022 | +0.14(+1.33%) |
Feb 05, 2007 | 10.96 | 11.03 | 10.78 | 10.91 | 148,140 | -0.11(-0.98%) |
Feb 02, 2007 | 10.79 | 11.06 | 10.77 | 11.02 | 57,948 | +0.26(+2.43%) |