Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 11.83 | 12.06 | 11.54 | 11.54 | 409,517 | -0.24(-2.07%) |
Apr 27, 2007 | 12.09 | 12.09 | 11.73 | 11.79 | 123,898 | -0.36(-2.93%) |
Apr 26, 2007 | 12.17 | 12.17 | 11.98 | 12.14 | 346,357 | -0.06(-0.48%) |
Apr 25, 2007 | 12.15 | 12.35 | 12.13 | 12.20 | 255,968 | +0.09(+0.78%) |
Apr 24, 2007 | 12.16 | 12.21 | 11.99 | 12.11 | 178,521 | -0.02(-0.19%) |
Apr 23, 2007 | 11.93 | 12.13 | 11.93 | 12.13 | 187,766 | +0.15(+1.28%) |
Apr 20, 2007 | 11.92 | 12.01 | 11.84 | 11.98 | 195,130 | +0.21(+1.80%) |
Apr 19, 2007 | 11.73 | 11.85 | 11.62 | 11.77 | 190,083 | -0.01(-0.11%) |
Apr 18, 2007 | 11.73 | 11.82 | 11.62 | 11.78 | 207,157 | +0.03(+0.23%) |
Apr 17, 2007 | 11.67 | 11.87 | 11.42 | 11.75 | 493,120 | -0.36(-2.98%) |
Apr 16, 2007 | 12.05 | 12.28 | 11.89 | 12.11 | 551,091 | +0.11(+0.90%) |
Apr 13, 2007 | 11.93 | 12.06 | 11.89 | 12.00 | 312,977 | +0.05(+0.45%) |
Apr 12, 2007 | 11.65 | 11.95 | 11.54 | 11.95 | 251,458 | +0.27(+2.32%) |
Apr 11, 2007 | 11.89 | 11.89 | 11.60 | 11.68 | 359,076 | -0.24(-2.04%) |
Apr 10, 2007 | 11.67 | 11.97 | 11.67 | 11.92 | 105,804 | +0.23(+1.93%) |
Apr 09, 2007 | 11.73 | 11.93 | 11.59 | 11.70 | 682,569 | -0.04(-0.31%) |
Apr 05, 2007 | 11.75 | 11.82 | 11.73 | 11.73 | 46,504 | -0.04(-0.34%) |
Apr 04, 2007 | 11.83 | 11.83 | 11.71 | 11.77 | 319,871 | -0.05(-0.46%) |
Apr 03, 2007 | 11.75 | 11.88 | 11.69 | 11.83 | 499,118 | +0.12(+1.00%) |
Apr 02, 2007 | 11.72 | 11.76 | 11.66 | 11.71 | 120,481 | +0.02(+0.19%) |
Mar 30, 2007 | 11.67 | 11.72 | 11.51 | 11.69 | 193,813 | +0.05(+0.43%) |
Mar 29, 2007 | 11.70 | 11.72 | 11.50 | 11.64 | 88,425 | +0.04(+0.35%) |
Mar 28, 2007 | 11.54 | 11.66 | 11.54 | 11.60 | 426,237 | -0.00(-0.04%) |
Mar 27, 2007 | 11.63 | 11.68 | 11.54 | 11.60 | 99,506 | -0.11(-0.92%) |
Mar 26, 2007 | 11.68 | 11.75 | 11.54 | 11.71 | 126,555 | +0.06(+0.54%) |
Mar 23, 2007 | 11.52 | 11.71 | 11.52 | 11.65 | 238,792 | +0.10(+0.90%) |
Mar 22, 2007 | 11.46 | 11.56 | 11.41 | 11.54 | 790,919 | +0.12(+1.03%) |
Mar 21, 2007 | 11.37 | 11.50 | 11.32 | 11.43 | 197,656 | +0.05(+0.44%) |
Mar 20, 2007 | 11.21 | 11.41 | 11.13 | 11.38 | 139,048 | +0.19(+1.69%) |
Mar 19, 2007 | 11.27 | 11.36 | 11.13 | 11.19 | 395,895 | -0.08(-0.72%) |
Mar 16, 2007 | 11.45 | 11.46 | 11.03 | 11.27 | 436,013 | -0.18(-1.61%) |
Mar 15, 2007 | 11.42 | 11.47 | 11.31 | 11.45 | 193,746 | +0.02(+0.16%) |
Mar 14, 2007 | 10.94 | 11.44 | 10.79 | 11.44 | 388,945 | +0.46(+4.15%) |
Mar 13, 2007 | 11.37 | 11.36 | 10.95 | 10.98 | 247,830 | -0.39(-3.45%) |
Mar 12, 2007 | 11.39 | 11.59 | 11.11 | 11.37 | 322,315 | +0.28(+2.56%) |
Mar 09, 2007 | 11.27 | 11.46 | 10.90 | 11.09 | 320,078 | -0.05(-0.45%) |
Mar 08, 2007 | 11.25 | 11.27 | 10.89 | 11.14 | 185,732 | +0.10(+0.90%) |
Mar 07, 2007 | 10.99 | 11.17 | 10.91 | 11.04 | 266,198 | +0.47(+4.48%) |
Mar 06, 2007 | 10.66 | 10.71 | 10.41 | 10.57 | 65,765 | +0.03(+0.26%) |
Mar 05, 2007 | 10.48 | 10.76 | 10.39 | 10.54 | 90,390 | -0.03(-0.30%) |
Mar 02, 2007 | 10.66 | 10.77 | 10.57 | 10.57 | 187,673 | -0.18(-1.68%) |
Mar 01, 2007 | 10.59 | 10.93 | 10.52 | 10.75 | 249,762 | -0.02(-0.21%) |
Feb 28, 2007 | 10.93 | 10.94 | 10.58 | 10.77 | 229,793 | -0.16(-1.48%) |
Feb 27, 2007 | 11.05 | 11.27 | 10.93 | 10.94 | 509,034 | -0.16(-1.46%) |
Feb 26, 2007 | 11.05 | 11.22 | 11.04 | 11.10 | 238,344 | +0.09(+0.86%) |
Feb 23, 2007 | 10.91 | 11.03 | 10.87 | 11.00 | 102,245 | +0.10(+0.91%) |
Feb 22, 2007 | 10.84 | 10.92 | 10.76 | 10.90 | 63,151 | +0.06(+0.58%) |
Feb 21, 2007 | 10.94 | 10.96 | 10.78 | 10.84 | 89,075 | -0.17(-1.56%) |
Feb 20, 2007 | 10.68 | 11.03 | 10.64 | 11.01 | 53,911 | +0.28(+2.65%) |
Feb 16, 2007 | 10.74 | 10.76 | 10.64 | 10.73 | 73,242 | -0.01(-0.13%) |
Feb 15, 2007 | 10.76 | 10.82 | 10.68 | 10.74 | 212,133 | +0.05(+0.42%) |
Feb 14, 2007 | 10.92 | 10.92 | 10.65 | 10.70 | 91,024 | -0.23(-2.06%) |
Feb 13, 2007 | 10.88 | 10.98 | 10.85 | 10.92 | 88,461 | +0.09(+0.83%) |
Feb 12, 2007 | 10.94 | 10.94 | 10.80 | 10.83 | 81,791 | -0.07(-0.62%) |
Feb 09, 2007 | 11.07 | 11.11 | 10.88 | 10.90 | 176,366 | -0.18(-1.59%) |
Feb 08, 2007 | 11.08 | 11.16 | 11.04 | 11.08 | 125,901 | -0.03(-0.24%) |
Feb 07, 2007 | 11.03 | 11.17 | 11.01 | 11.10 | 96,619 | +0.06(+0.57%) |
Feb 06, 2007 | 10.95 | 11.14 | 10.91 | 11.04 | 166,272 | +0.14(+1.32%) |
Feb 05, 2007 | 10.94 | 11.02 | 10.76 | 10.90 | 148,364 | -0.11(-0.98%) |
Feb 02, 2007 | 10.78 | 11.04 | 10.76 | 11.00 | 58,035 | +0.26(+2.43%) |