Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 11.12 | 11.25 | 11.12 | 11.16 | 15,162 | -0.03(-0.30%) |
Apr 27, 2007 | 11.52 | 11.52 | 11.19 | 11.19 | 14,145 | +0.00(+0.00%) |
Apr 26, 2007 | 11.50 | 11.50 | 11.19 | 11.19 | 2,388 | -0.10(-0.84%) |
Apr 25, 2007 | 11.46 | 11.46 | 11.29 | 11.29 | 1,680 | -0.21(-1.83%) |
Apr 24, 2007 | 11.36 | 11.50 | 11.36 | 11.50 | 1,234 | +0.13(+1.14%) |
Apr 23, 2007 | 11.50 | 11.57 | 11.36 | 11.37 | 7,208 | -0.10(-0.83%) |
Apr 20, 2007 | 11.36 | 11.48 | 11.36 | 11.46 | 4,094 | +0.24(+2.12%) |
Apr 19, 2007 | 11.50 | 11.50 | 11.21 | 11.23 | 3,073 | -0.27(-2.37%) |
Apr 18, 2007 | 11.50 | 11.50 | 11.49 | 11.50 | 880 | +0.08(+0.71%) |
Apr 17, 2007 | 11.48 | 11.53 | 11.21 | 11.42 | 3,752 | +0.10(+0.84%) |
Apr 16, 2007 | 11.50 | 11.50 | 11.23 | 11.32 | 2,792 | -0.21(-1.83%) |
Apr 13, 2007 | 11.38 | 11.53 | 11.38 | 11.53 | 1,624 | +0.05(+0.42%) |
Apr 12, 2007 | 11.12 | 11.48 | 11.12 | 11.48 | 1,581 | +0.28(+2.49%) |
Apr 11, 2007 | 11.21 | 11.21 | 11.21 | 11.21 | 0 | +0.00(+0.00%) |
Apr 10, 2007 | 11.34 | 11.52 | 11.20 | 11.21 | 1,705 | -0.33(-2.82%) |
Apr 09, 2007 | 11.53 | 11.53 | 11.53 | 11.53 | 0 | +0.00(+0.00%) |
Apr 05, 2007 | 11.53 | 11.53 | 11.53 | 11.53 | 0 | +0.00(+0.00%) |
Apr 04, 2007 | 11.53 | 11.53 | 11.53 | 11.53 | 0 | +0.00(+0.00%) |
Apr 03, 2007 | 11.56 | 11.56 | 11.53 | 11.53 | 440 | +0.10(+0.88%) |
Apr 02, 2007 | 11.27 | 11.53 | 11.27 | 11.43 | 1,289 | +0.26(+2.31%) |
Mar 30, 2007 | 11.21 | 11.21 | 10.91 | 11.17 | 2,827 | -0.01(-0.12%) |
Mar 29, 2007 | 11.23 | 11.23 | 11.18 | 11.18 | 1,969 | -0.24(-2.14%) |
Mar 28, 2007 | 11.51 | 11.51 | 11.43 | 11.43 | 1,838 | +0.24(+2.19%) |
Mar 27, 2007 | 11.18 | 11.18 | 11.18 | 11.18 | 648 | -0.01(-0.12%) |
Mar 26, 2007 | 11.20 | 11.20 | 11.20 | 11.20 | 146 | -0.13(-1.14%) |
Mar 23, 2007 | 11.33 | 11.33 | 11.33 | 11.33 | 2,939 | -0.07(-0.66%) |
Mar 22, 2007 | 11.33 | 11.40 | 11.33 | 11.40 | 440 | +0.04(+0.36%) |
Mar 21, 2007 | 11.36 | 11.36 | 11.36 | 11.36 | 0 | +0.00(+0.00%) |
Mar 20, 2007 | 11.36 | 11.36 | 11.36 | 11.36 | 0 | +0.00(+0.00%) |
Mar 19, 2007 | 11.54 | 11.57 | 11.36 | 11.36 | 1,796 | -0.20(-1.76%) |
Mar 16, 2007 | 11.56 | 11.80 | 11.56 | 11.57 | 9,700 | +0.18(+1.61%) |
Mar 15, 2007 | 11.45 | 11.45 | 11.38 | 11.38 | 293 | -0.01(-0.07%) |
Mar 14, 2007 | 11.37 | 11.39 | 11.37 | 11.39 | 808 | +0.05(+0.45%) |
Mar 13, 2007 | 11.56 | 11.69 | 11.34 | 11.34 | 7,709 | -0.22(-1.90%) |
Mar 12, 2007 | 11.56 | 11.57 | 11.55 | 11.56 | 734 | +0.22(+1.98%) |
Mar 09, 2007 | 11.40 | 11.41 | 11.30 | 11.33 | 5,614 | +0.11(+0.97%) |
Mar 08, 2007 | 11.54 | 11.54 | 11.23 | 11.23 | 6,681 | -0.14(-1.26%) |
Mar 07, 2007 | 11.38 | 11.38 | 11.31 | 11.37 | 1,253 | -0.12(-1.01%) |
Mar 06, 2007 | 11.57 | 11.57 | 11.48 | 11.48 | 338 | +0.02(+0.18%) |
Mar 05, 2007 | 11.46 | 11.46 | 11.46 | 11.46 | 1,469 | -0.10(-0.88%) |
Mar 02, 2007 | 11.57 | 11.57 | 11.50 | 11.57 | 1,844 | -0.03(-0.29%) |
Mar 01, 2007 | 11.60 | 11.60 | 11.60 | 11.60 | 202 | -0.10(-0.87%) |
Feb 28, 2007 | 11.60 | 11.70 | 11.40 | 11.70 | 1,484 | +0.29(+2.56%) |
Feb 27, 2007 | 11.42 | 11.42 | 11.41 | 11.41 | 967 | -0.13(-1.12%) |
Feb 26, 2007 | 11.49 | 11.57 | 11.40 | 11.54 | 6,546 | +0.16(+1.44%) |
Feb 23, 2007 | 11.29 | 11.38 | 11.29 | 11.38 | 7,271 | +0.07(+0.60%) |
Feb 22, 2007 | 11.31 | 11.36 | 11.23 | 11.31 | 6,834 | +0.00(+0.00%) |
Feb 21, 2007 | 11.23 | 11.40 | 11.23 | 11.31 | 7,713 | +0.00(+0.00%) |
Feb 20, 2007 | 11.36 | 11.36 | 11.31 | 11.31 | 3,649 | -0.07(-0.66%) |
Feb 16, 2007 | 11.37 | 11.38 | 11.37 | 11.38 | 1,763 | -0.08(-0.71%) |
Feb 15, 2007 | 11.36 | 11.46 | 11.36 | 11.46 | 9,552 | +0.07(+0.60%) |
Feb 14, 2007 | 11.40 | 11.40 | 11.40 | 11.40 | 293 | +0.00(+0.00%) |
Feb 13, 2007 | 11.37 | 11.40 | 11.37 | 11.40 | 3,305 | +0.01(+0.12%) |
Feb 12, 2007 | 11.46 | 11.46 | 11.32 | 11.38 | 1,810 | +0.00(+0.00%) |
Feb 09, 2007 | 11.45 | 11.45 | 11.31 | 11.38 | 5,378 | -0.01(-0.12%) |
Feb 08, 2007 | 11.44 | 11.46 | 11.37 | 11.40 | 2,464 | +0.03(+0.30%) |
Feb 07, 2007 | 11.36 | 11.36 | 11.36 | 11.36 | 2,792 | +0.07(+0.60%) |
Feb 06, 2007 | 11.36 | 11.36 | 11.29 | 11.29 | 1,469 | +0.03(+0.24%) |
Feb 05, 2007 | 11.43 | 11.43 | 11.27 | 11.27 | 6,218 | -0.10(-0.84%) |
Feb 02, 2007 | 11.42 | 11.42 | 11.33 | 11.36 | 6,311 | +0.03(+0.30%) |