Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 10.35 | 10.39 | 9.870 | 9.900 | 1,648,719 | -0.40(-3.88%) |
Apr 27, 2007 | 10.33 | 10.45 | 10.30 | 10.30 | 254,489 | -0.10(-0.96%) |
Apr 26, 2007 | 10.55 | 10.62 | 10.40 | 10.40 | 1,974,436 | -0.15(-1.42%) |
Apr 25, 2007 | 10.31 | 10.58 | 10.31 | 10.55 | 2,072,976 | +0.20(+1.93%) |
Apr 24, 2007 | 10.35 | 10.40 | 10.30 | 10.35 | 991,238 | -0.05(-0.48%) |
Apr 23, 2007 | 10.30 | 10.47 | 10.30 | 10.40 | 971,636 | +0.00(+0.00%) |
Apr 20, 2007 | 10.40 | 10.45 | 10.33 | 10.40 | 565,432 | -0.02(-0.19%) |
Apr 19, 2007 | 10.31 | 10.47 | 10.31 | 10.42 | 875,107 | -0.02(-0.19%) |
Apr 18, 2007 | 10.29 | 10.51 | 10.29 | 10.44 | 1,115,285 | +0.05(+0.48%) |
Apr 17, 2007 | 10.40 | 10.48 | 10.30 | 10.39 | 964,792 | -0.08(-0.76%) |
Apr 16, 2007 | 10.23 | 10.50 | 10.23 | 10.47 | 447,890 | +0.17(+1.65%) |
Apr 13, 2007 | 10.32 | 10.45 | 10.29 | 10.30 | 647,236 | -0.06(-0.58%) |
Apr 12, 2007 | 10.25 | 10.39 | 10.24 | 10.36 | 859,001 | +0.06(+0.58%) |
Apr 11, 2007 | 10.34 | 10.38 | 10.20 | 10.30 | 950,115 | -0.04(-0.39%) |
Apr 10, 2007 | 10.40 | 10.42 | 10.25 | 10.34 | 1,698,349 | -0.11(-1.05%) |
Apr 09, 2007 | 10.25 | 10.50 | 10.23 | 10.45 | 1,086,240 | +0.13(+1.26%) |
Apr 05, 2007 | 10.40 | 10.40 | 10.28 | 10.32 | 447,947 | -0.10(-0.96%) |
Apr 04, 2007 | 10.28 | 10.42 | 10.26 | 10.42 | 463,776 | +0.05(+0.48%) |
Apr 03, 2007 | 10.15 | 10.40 | 10.15 | 10.37 | 945,217 | +0.18(+1.77%) |
Apr 02, 2007 | 9.920 | 10.23 | 9.920 | 10.19 | 1,576,908 | +0.21(+2.10%) |
Mar 30, 2007 | 10.00 | 10.05 | 9.920 | 9.980 | 997,983 | -0.03(-0.30%) |
Mar 29, 2007 | 9.950 | 10.07 | 9.950 | 10.01 | 628,164 | +0.04(+0.40%) |
Mar 28, 2007 | 10.00 | 10.06 | 9.970 | 9.970 | 1,026,834 | -0.17(-1.68%) |
Mar 27, 2007 | 10.01 | 10.14 | 9.930 | 10.14 | 843,823 | +0.09(+0.90%) |
Mar 26, 2007 | 9.950 | 10.14 | 9.950 | 10.05 | 1,538,397 | +0.04(+0.40%) |
Mar 23, 2007 | 10.00 | 10.15 | 10.00 | 10.01 | 895,989 | -0.06(-0.60%) |
Mar 22, 2007 | 10.18 | 10.20 | 10.02 | 10.07 | 929,124 | -0.11(-1.08%) |
Mar 21, 2007 | 9.970 | 10.40 | 9.970 | 10.18 | 4,493,493 | +0.21(+2.11%) |
Mar 20, 2007 | 9.810 | 9.980 | 9.800 | 9.970 | 2,269,042 | +0.07(+0.71%) |
Mar 19, 2007 | 9.770 | 9.910 | 9.750 | 9.900 | 1,205,536 | +0.14(+1.43%) |
Mar 16, 2007 | 9.780 | 9.900 | 9.740 | 9.760 | 1,402,931 | -0.10(-1.01%) |
Mar 15, 2007 | 9.750 | 9.910 | 9.710 | 9.860 | 3,606,212 | +0.05(+0.51%) |
Mar 14, 2007 | 9.770 | 9.880 | 9.620 | 9.810 | 901,863 | -0.12(-1.21%) |
Mar 13, 2007 | 9.920 | 9.990 | 9.830 | 9.930 | 775,966 | -0.07(-0.70%) |
Mar 12, 2007 | 9.950 | 10.00 | 9.820 | 10.00 | 1,213,641 | +0.06(+0.60%) |
Mar 09, 2007 | 9.800 | 10.01 | 9.760 | 9.940 | 655,270 | -0.02(-0.20%) |
Mar 08, 2007 | 9.920 | 9.990 | 9.920 | 9.960 | 562,725 | -0.03(-0.30%) |
Mar 07, 2007 | 9.990 | 10.02 | 9.900 | 9.990 | 607,812 | +0.03(+0.30%) |
Mar 06, 2007 | 9.850 | 10.09 | 9.850 | 9.960 | 3,310,078 | +0.05(+0.50%) |
Mar 05, 2007 | 9.700 | 9.910 | 9.590 | 9.910 | 962,000 | +0.23(+2.38%) |
Mar 02, 2007 | 9.590 | 9.750 | 9.550 | 9.680 | 1,562,387 | +0.03(+0.31%) |
Mar 01, 2007 | 9.860 | 9.910 | 9.630 | 9.650 | 1,541,881 | -0.23(-2.33%) |
Feb 28, 2007 | 9.850 | 9.940 | 9.700 | 9.880 | 1,682,117 | -0.07(-0.70%) |
Feb 27, 2007 | 9.950 | 10.04 | 9.720 | 9.950 | 1,623,840 | -0.06(-0.60%) |
Feb 26, 2007 | 9.810 | 10.05 | 9.810 | 10.01 | 1,378,947 | +0.11(+1.11%) |
Feb 23, 2007 | 10.05 | 10.05 | 9.810 | 9.900 | 715,080 | -0.23(-2.27%) |
Feb 22, 2007 | 10.01 | 10.15 | 9.960 | 10.13 | 2,088,484 | +0.12(+1.20%) |
Feb 21, 2007 | 9.860 | 10.01 | 9.850 | 10.01 | 1,647,655 | +0.15(+1.52%) |
Feb 20, 2007 | 9.680 | 9.950 | 9.660 | 9.860 | 1,345,303 | +0.04(+0.41%) |
Feb 16, 2007 | 9.650 | 9.860 | 9.650 | 9.820 | 1,197,700 | +0.09(+0.92%) |
Feb 15, 2007 | 9.600 | 9.820 | 9.510 | 9.730 | 2,001,727 | +0.18(+1.88%) |
Feb 14, 2007 | 9.470 | 9.600 | 9.460 | 9.550 | 1,543,632 | +0.06(+0.63%) |
Feb 13, 2007 | 9.250 | 9.500 | 9.250 | 9.490 | 1,425,898 | +0.09(+0.96%) |
Feb 12, 2007 | 9.290 | 9.450 | 9.290 | 9.400 | 1,939,766 | +0.06(+0.64%) |
Feb 09, 2007 | 9.400 | 9.450 | 9.220 | 9.340 | 2,254,245 | -0.10(-1.06%) |
Feb 08, 2007 | 9.400 | 9.480 | 9.400 | 9.440 | 1,884,426 | -0.03(-0.32%) |
Feb 07, 2007 | 9.360 | 9.500 | 9.360 | 9.470 | 2,329,258 | +0.03(+0.32%) |
Feb 06, 2007 | 9.450 | 9.550 | 9.400 | 9.440 | 2,000,567 | -0.06(-0.63%) |
Feb 05, 2007 | 9.300 | 9.590 | 9.260 | 9.500 | 1,456,411 | +0.14(+1.50%) |
Feb 02, 2007 | 9.350 | 9.600 | 9.350 | 9.360 | 1,139,027 | -0.03(-0.32%) |