Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 11.81 | 11.94 | 11.55 | 11.58 | 787,116 | -0.26(-2.22%) |
Apr 27, 2007 | 11.87 | 11.99 | 11.71 | 11.84 | 690,578 | -0.09(-0.71%) |
Apr 26, 2007 | 11.98 | 11.99 | 11.78 | 11.92 | 628,853 | -0.09(-0.74%) |
Apr 25, 2007 | 11.95 | 12.09 | 11.86 | 12.01 | 628,359 | +0.13(+1.09%) |
Apr 24, 2007 | 12.09 | 12.14 | 11.79 | 11.88 | 905,628 | -0.20(-1.68%) |
Apr 23, 2007 | 12.27 | 12.28 | 12.06 | 12.09 | 771,067 | -0.20(-1.65%) |
Apr 20, 2007 | 12.29 | 12.45 | 12.09 | 12.29 | 1,127,838 | +0.35(+2.95%) |
Apr 19, 2007 | 12.15 | 12.15 | 11.73 | 11.94 | 1,220,919 | -0.30(-2.42%) |
Apr 18, 2007 | 12.15 | 12.47 | 12.03 | 12.23 | 1,471,646 | +0.11(+0.87%) |
Apr 17, 2007 | 12.12 | 12.14 | 11.92 | 12.13 | 920,195 | +0.01(+0.10%) |
Apr 16, 2007 | 11.87 | 12.11 | 11.87 | 12.11 | 590,460 | +0.29(+2.43%) |
Apr 13, 2007 | 11.94 | 11.97 | 11.78 | 11.83 | 935,996 | -0.12(-0.98%) |
Apr 12, 2007 | 11.90 | 11.94 | 11.60 | 11.94 | 906,615 | +0.04(+0.37%) |
Apr 11, 2007 | 12.01 | 12.10 | 11.83 | 11.90 | 936,490 | -0.10(-0.84%) |
Apr 10, 2007 | 11.86 | 12.04 | 11.80 | 12.00 | 670,579 | +0.13(+1.09%) |
Apr 09, 2007 | 11.88 | 11.96 | 11.81 | 11.87 | 621,446 | +0.03(+0.24%) |
Apr 05, 2007 | 11.90 | 11.95 | 11.81 | 11.84 | 480,713 | -0.06(-0.51%) |
Apr 04, 2007 | 11.78 | 11.94 | 11.71 | 11.90 | 586,633 | +0.13(+1.10%) |
Apr 03, 2007 | 11.67 | 11.89 | 11.60 | 11.77 | 653,543 | +0.17(+1.50%) |
Apr 02, 2007 | 11.58 | 11.68 | 11.39 | 11.60 | 662,432 | +0.03(+0.24%) |
Mar 30, 2007 | 11.56 | 11.62 | 11.36 | 11.57 | 901,431 | +0.03(+0.28%) |
Mar 29, 2007 | 11.55 | 11.60 | 11.32 | 11.54 | 832,545 | +0.03(+0.28%) |
Mar 28, 2007 | 11.54 | 11.59 | 11.39 | 11.51 | 550,833 | -0.06(-0.56%) |
Mar 27, 2007 | 11.67 | 11.72 | 11.50 | 11.57 | 424,914 | -0.15(-1.24%) |
Mar 26, 2007 | 11.77 | 11.81 | 11.58 | 11.72 | 413,310 | -0.06(-0.48%) |
Mar 23, 2007 | 11.77 | 11.79 | 11.65 | 11.77 | 532,562 | -0.01(-0.07%) |
Mar 22, 2007 | 11.89 | 11.89 | 11.69 | 11.78 | 621,940 | -0.07(-0.61%) |
Mar 21, 2007 | 11.74 | 11.90 | 11.59 | 11.86 | 499,972 | +0.13(+1.14%) |
Mar 20, 2007 | 11.59 | 11.73 | 11.52 | 11.72 | 450,838 | +0.07(+0.63%) |
Mar 19, 2007 | 11.51 | 11.68 | 11.49 | 11.65 | 459,727 | +0.19(+1.70%) |
Mar 16, 2007 | 11.63 | 11.66 | 11.39 | 11.45 | 1,235,980 | -0.17(-1.50%) |
Mar 15, 2007 | 11.57 | 11.77 | 11.57 | 11.63 | 413,063 | +0.08(+0.67%) |
Mar 14, 2007 | 11.02 | 11.63 | 10.98 | 11.55 | 1,161,416 | +0.53(+4.85%) |
Mar 13, 2007 | 11.42 | 11.37 | 10.98 | 11.02 | 860,692 | -0.40(-3.51%) |
Mar 12, 2007 | 11.32 | 11.45 | 11.27 | 11.42 | 756,500 | +0.06(+0.54%) |
Mar 09, 2007 | 11.40 | 11.52 | 11.29 | 11.36 | 789,091 | +0.05(+0.43%) |
Mar 08, 2007 | 11.34 | 11.46 | 11.28 | 11.31 | 622,681 | +0.06(+0.58%) |
Mar 07, 2007 | 11.26 | 11.34 | 11.14 | 11.24 | 968,587 | -0.02(-0.14%) |
Mar 06, 2007 | 10.91 | 11.35 | 10.91 | 11.26 | 1,059,940 | +0.41(+3.73%) |
Mar 05, 2007 | 11.14 | 11.36 | 10.85 | 10.85 | 1,212,771 | -0.36(-3.18%) |
Mar 02, 2007 | 11.27 | 11.43 | 11.12 | 11.21 | 999,944 | -0.19(-1.70%) |
Mar 01, 2007 | 11.04 | 11.56 | 10.94 | 11.41 | 1,356,415 | +0.17(+1.48%) |
Feb 28, 2007 | 11.21 | 11.33 | 10.94 | 11.24 | 2,076,426 | +0.03(+0.25%) |
Feb 27, 2007 | 11.39 | 11.46 | 11.15 | 11.21 | 1,065,619 | -0.39(-3.39%) |
Feb 26, 2007 | 11.75 | 11.79 | 11.50 | 11.60 | 681,389 | -0.14(-1.21%) |
Feb 23, 2007 | 11.80 | 11.82 | 11.63 | 11.75 | 467,381 | -0.09(-0.75%) |
Feb 22, 2007 | 11.87 | 11.92 | 11.77 | 11.83 | 806,127 | -0.03(-0.27%) |
Feb 21, 2007 | 11.86 | 11.96 | 11.76 | 11.87 | 797,239 | -0.05(-0.41%) |
Feb 20, 2007 | 11.78 | 11.99 | 11.65 | 11.92 | 1,021,424 | +0.08(+0.65%) |
Feb 16, 2007 | 11.83 | 11.86 | 11.72 | 11.84 | 1,176,724 | +0.01(+0.10%) |
Feb 15, 2007 | 11.94 | 11.94 | 11.76 | 11.83 | 963,896 | -0.15(-1.25%) |
Feb 14, 2007 | 12.05 | 12.05 | 11.86 | 11.98 | 596,314 | -0.04(-0.34%) |
Feb 13, 2007 | 11.99 | 12.06 | 11.91 | 12.02 | 431,827 | +0.08(+0.64%) |
Feb 12, 2007 | 12.01 | 12.01 | 11.80 | 11.94 | 571,316 | -0.08(-0.64%) |
Feb 09, 2007 | 12.28 | 12.28 | 11.88 | 12.02 | 493,305 | -0.26(-2.11%) |
Feb 08, 2007 | 12.26 | 12.33 | 12.12 | 12.28 | 508,613 | +0.02(+0.16%) |
Feb 07, 2007 | 12.15 | 12.26 | 11.92 | 12.26 | 555,030 | +0.13(+1.07%) |
Feb 06, 2007 | 11.92 | 12.13 | 11.90 | 12.13 | 558,487 | +0.26(+2.15%) |
Feb 05, 2007 | 11.98 | 12.08 | 11.79 | 11.87 | 725,144 | -0.15(-1.25%) |
Feb 02, 2007 | 12.03 | 12.10 | 11.90 | 12.02 | 555,524 | +0.04(+0.30%) |