Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 12.07 | 12.12 | 11.93 | 11.96 | 484,936 | -0.09(-0.73%) |
Apr 27, 2007 | 12.09 | 12.18 | 12.01 | 12.04 | 486,192 | -0.05(-0.43%) |
Apr 26, 2007 | 12.13 | 12.18 | 12.01 | 12.10 | 433,908 | -0.04(-0.36%) |
Apr 25, 2007 | 11.96 | 12.24 | 11.96 | 12.14 | 889,506 | +0.27(+2.29%) |
Apr 24, 2007 | 11.96 | 11.98 | 11.85 | 11.87 | 596,353 | -0.08(-0.66%) |
Apr 23, 2007 | 11.95 | 12.04 | 11.91 | 11.95 | 345,551 | +0.02(+0.15%) |
Apr 20, 2007 | 11.94 | 12.00 | 11.90 | 11.93 | 417,127 | +0.18(+1.49%) |
Apr 19, 2007 | 11.85 | 11.98 | 11.74 | 11.76 | 438,018 | -0.19(-1.61%) |
Apr 18, 2007 | 12.00 | 12.15 | 11.94 | 11.95 | 502,402 | -0.06(-0.51%) |
Apr 17, 2007 | 11.96 | 12.07 | 11.94 | 12.01 | 315,985 | +0.04(+0.37%) |
Apr 16, 2007 | 11.78 | 12.02 | 11.78 | 11.97 | 439,502 | +0.28(+2.40%) |
Apr 13, 2007 | 11.62 | 11.69 | 11.55 | 11.69 | 661,764 | +0.05(+0.45%) |
Apr 12, 2007 | 11.61 | 11.63 | 11.52 | 11.63 | 161,417 | -0.01(-0.07%) |
Apr 11, 2007 | 11.55 | 11.70 | 11.41 | 11.64 | 567,699 | +0.18(+1.53%) |
Apr 10, 2007 | 11.58 | 11.65 | 11.46 | 11.47 | 354,912 | -0.11(-0.98%) |
Apr 09, 2007 | 11.76 | 11.76 | 11.55 | 11.58 | 335,619 | -0.18(-1.49%) |
Apr 05, 2007 | 11.62 | 11.83 | 11.55 | 11.76 | 296,806 | +0.16(+1.36%) |
Apr 04, 2007 | 11.83 | 11.83 | 11.55 | 11.60 | 222,034 | -0.22(-1.85%) |
Apr 03, 2007 | 11.51 | 11.83 | 11.49 | 11.82 | 431,967 | +0.34(+2.98%) |
Apr 02, 2007 | 11.51 | 11.55 | 11.41 | 11.48 | 294,066 | -0.03(-0.23%) |
Mar 30, 2007 | 11.48 | 11.50 | 11.27 | 11.50 | 491,785 | +0.04(+0.31%) |
Mar 29, 2007 | 11.61 | 11.63 | 11.43 | 11.47 | 459,251 | -0.08(-0.68%) |
Mar 28, 2007 | 11.48 | 11.62 | 11.42 | 11.55 | 714,733 | +0.05(+0.46%) |
Mar 27, 2007 | 11.55 | 11.56 | 11.40 | 11.49 | 341,556 | -0.09(-0.76%) |
Mar 26, 2007 | 11.55 | 11.66 | 11.54 | 11.58 | 268,381 | +0.06(+0.53%) |
Mar 23, 2007 | 11.37 | 11.64 | 11.35 | 11.52 | 401,488 | +0.15(+1.31%) |
Mar 22, 2007 | 11.41 | 11.42 | 11.33 | 11.37 | 540,873 | -0.01(-0.08%) |
Mar 21, 2007 | 11.13 | 11.40 | 11.11 | 11.38 | 309,363 | +0.27(+2.44%) |
Mar 20, 2007 | 10.86 | 11.11 | 10.82 | 11.11 | 301,258 | +0.23(+2.09%) |
Mar 19, 2007 | 10.94 | 11.04 | 10.86 | 10.88 | 255,025 | +0.01(+0.08%) |
Mar 16, 2007 | 11.01 | 11.00 | 10.82 | 10.87 | 385,392 | -0.13(-1.19%) |
Mar 15, 2007 | 10.91 | 11.02 | 10.90 | 11.00 | 200,572 | +0.10(+0.88%) |
Mar 14, 2007 | 10.84 | 10.93 | 10.66 | 10.91 | 427,173 | +0.04(+0.40%) |
Mar 13, 2007 | 11.15 | 11.09 | 10.86 | 10.86 | 586,878 | -0.29(-2.59%) |
Mar 12, 2007 | 11.05 | 11.15 | 11.04 | 11.15 | 155,138 | +0.07(+0.63%) |
Mar 09, 2007 | 11.11 | 11.13 | 11.01 | 11.08 | 317,354 | +0.04(+0.32%) |
Mar 08, 2007 | 11.13 | 11.16 | 10.98 | 11.05 | 255,253 | -0.01(-0.08%) |
Mar 07, 2007 | 11.15 | 11.17 | 11.04 | 11.05 | 292,354 | -0.11(-1.02%) |
Mar 06, 2007 | 11.13 | 11.20 | 11.03 | 11.17 | 489,274 | +0.11(+1.03%) |
Mar 05, 2007 | 11.21 | 11.26 | 10.91 | 11.05 | 636,992 | -0.27(-2.40%) |
Mar 02, 2007 | 11.41 | 11.56 | 11.27 | 11.33 | 515,872 | -0.13(-1.15%) |
Mar 01, 2007 | 11.53 | 11.74 | 11.31 | 11.46 | 633,674 | -0.16(-1.36%) |
Feb 28, 2007 | 11.67 | 11.71 | 11.42 | 11.62 | 549,549 | -0.12(-1.05%) |
Feb 27, 2007 | 11.87 | 11.88 | 11.48 | 11.74 | 776,263 | -0.27(-2.26%) |
Feb 26, 2007 | 12.09 | 12.11 | 11.94 | 12.01 | 317,449 | -0.06(-0.51%) |
Feb 23, 2007 | 11.97 | 12.10 | 11.92 | 12.07 | 346,921 | +0.10(+0.81%) |
Feb 22, 2007 | 12.13 | 12.19 | 11.80 | 11.97 | 981,402 | -0.08(-0.65%) |
Feb 21, 2007 | 12.14 | 12.20 | 12.02 | 12.05 | 242,468 | -0.08(-0.65%) |
Feb 20, 2007 | 11.93 | 12.21 | 11.78 | 12.13 | 311,875 | +0.18(+1.47%) |
Feb 16, 2007 | 12.04 | 12.07 | 11.61 | 11.96 | 283,678 | -0.08(-0.65%) |
Feb 15, 2007 | 11.96 | 12.09 | 11.88 | 12.04 | 427,744 | +0.11(+0.88%) |
Feb 14, 2007 | 11.98 | 12.12 | 11.92 | 11.93 | 1,076,152 | -0.08(-0.66%) |
Feb 13, 2007 | 12.13 | 12.22 | 11.97 | 12.01 | 1,071,700 | -0.12(-1.01%) |
Feb 12, 2007 | 12.26 | 12.33 | 12.02 | 12.13 | 372,232 | -0.13(-1.07%) |
Feb 09, 2007 | 12.11 | 12.26 | 12.08 | 12.26 | 1,305,150 | +0.13(+1.08%) |
Feb 08, 2007 | 12.00 | 12.13 | 12.00 | 12.13 | 632,084 | +0.14(+1.17%) |
Feb 07, 2007 | 11.83 | 11.99 | 11.78 | 11.99 | 377,629 | +0.18(+1.56%) |
Feb 06, 2007 | 11.73 | 11.83 | 11.71 | 11.81 | 231,166 | +0.11(+0.97%) |
Feb 05, 2007 | 11.62 | 11.74 | 11.55 | 11.69 | 361,076 | +0.08(+0.68%) |
Feb 02, 2007 | 11.53 | 11.66 | 11.53 | 11.62 | 926,379 | +0.12(+1.07%) |