Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 11.75 | 11.90 | 11.40 | 11.46 | 640,860 | -0.21(-1.77%) |
Apr 27, 2007 | 11.75 | 11.75 | 11.50 | 11.67 | 513,567 | -0.09(-0.74%) |
Apr 26, 2007 | 11.62 | 11.76 | 11.57 | 11.75 | 344,305 | +0.17(+1.44%) |
Apr 25, 2007 | 11.55 | 11.66 | 11.54 | 11.59 | 392,809 | +0.12(+1.04%) |
Apr 24, 2007 | 11.71 | 11.72 | 11.36 | 11.47 | 520,227 | -0.21(-1.77%) |
Apr 23, 2007 | 11.66 | 11.73 | 11.55 | 11.67 | 658,829 | +0.09(+0.76%) |
Apr 20, 2007 | 11.88 | 11.89 | 11.46 | 11.59 | 465,817 | +0.14(+1.18%) |
Apr 19, 2007 | 11.46 | 11.54 | 11.31 | 11.45 | 447,220 | +0.06(+0.49%) |
Apr 18, 2007 | 11.58 | 11.58 | 11.38 | 11.40 | 387,532 | -0.18(-1.58%) |
Apr 17, 2007 | 11.59 | 11.59 | 11.51 | 11.58 | 387,532 | +0.04(+0.34%) |
Apr 16, 2007 | 11.48 | 11.58 | 11.44 | 11.54 | 447,848 | +0.14(+1.26%) |
Apr 13, 2007 | 11.51 | 11.66 | 11.38 | 11.40 | 422,465 | -0.06(-0.56%) |
Apr 12, 2007 | 11.29 | 11.49 | 11.14 | 11.46 | 586,827 | +0.14(+1.27%) |
Apr 11, 2007 | 11.40 | 11.44 | 11.18 | 11.32 | 554,784 | -0.04(-0.35%) |
Apr 10, 2007 | 11.22 | 11.38 | 11.13 | 11.36 | 630,305 | +0.14(+1.28%) |
Apr 09, 2007 | 11.23 | 11.43 | 11.18 | 11.21 | 830,354 | +0.03(+0.28%) |
Apr 05, 2007 | 11.05 | 11.18 | 11.02 | 11.18 | 292,282 | +0.18(+1.66%) |
Apr 04, 2007 | 10.91 | 11.18 | 10.90 | 11.00 | 565,339 | +0.10(+0.95%) |
Apr 03, 2007 | 10.85 | 10.92 | 10.74 | 10.89 | 729,449 | +0.10(+0.96%) |
Apr 02, 2007 | 10.99 | 10.99 | 10.70 | 10.79 | 600,900 | -0.20(-1.81%) |
Mar 30, 2007 | 11.06 | 11.08 | 10.79 | 10.99 | 1,087,954 | -0.02(-0.22%) |
Mar 29, 2007 | 11.10 | 11.11 | 10.93 | 11.01 | 829,977 | +0.02(+0.22%) |
Mar 28, 2007 | 11.13 | 11.13 | 10.95 | 10.99 | 497,609 | -0.14(-1.29%) |
Mar 27, 2007 | 11.20 | 11.32 | 11.10 | 11.13 | 645,635 | -0.08(-0.71%) |
Mar 26, 2007 | 11.29 | 11.33 | 11.15 | 11.21 | 285,371 | -0.03(-0.28%) |
Mar 23, 2007 | 11.34 | 11.37 | 11.22 | 11.24 | 362,651 | -0.05(-0.42%) |
Mar 22, 2007 | 11.52 | 11.52 | 11.28 | 11.29 | 218,143 | -0.18(-1.53%) |
Mar 21, 2007 | 11.36 | 11.54 | 11.31 | 11.47 | 463,178 | +0.13(+1.12%) |
Mar 20, 2007 | 11.21 | 11.34 | 11.17 | 11.34 | 367,049 | +0.13(+1.14%) |
Mar 19, 2007 | 11.11 | 11.26 | 11.04 | 11.21 | 364,285 | +0.22(+2.03%) |
Mar 16, 2007 | 11.23 | 11.23 | 10.98 | 10.99 | 1,344,299 | -0.23(-2.06%) |
Mar 15, 2007 | 11.21 | 11.28 | 11.11 | 11.22 | 592,481 | +0.01(+0.07%) |
Mar 14, 2007 | 11.57 | 11.58 | 11.09 | 11.21 | 1,157,695 | -0.41(-3.56%) |
Mar 13, 2007 | 11.71 | 11.71 | 11.52 | 11.63 | 499,242 | -0.09(-0.75%) |
Mar 12, 2007 | 11.64 | 11.79 | 11.56 | 11.71 | 290,900 | +0.02(+0.14%) |
Mar 09, 2007 | 11.63 | 11.84 | 11.61 | 11.70 | 361,143 | +0.14(+1.24%) |
Mar 08, 2007 | 11.71 | 11.83 | 11.51 | 11.56 | 453,377 | -0.09(-0.75%) |
Mar 07, 2007 | 11.94 | 11.96 | 11.63 | 11.64 | 620,252 | -0.32(-2.66%) |
Mar 06, 2007 | 11.91 | 12.05 | 11.73 | 11.96 | 567,852 | +0.30(+2.59%) |
Mar 05, 2007 | 12.02 | 12.03 | 11.65 | 11.66 | 806,478 | -0.28(-2.33%) |
Mar 02, 2007 | 11.83 | 12.00 | 11.83 | 11.94 | 742,267 | +0.02(+0.20%) |
Mar 01, 2007 | 11.69 | 12.04 | 11.46 | 11.91 | 732,110 | +0.06(+0.47%) |
Feb 28, 2007 | 11.95 | 12.11 | 11.62 | 11.86 | 796,928 | -0.08(-0.67%) |
Feb 27, 2007 | 12.51 | 12.51 | 11.66 | 11.94 | 920,577 | -0.60(-4.82%) |
Feb 26, 2007 | 12.58 | 12.70 | 12.48 | 12.54 | 556,264 | -0.09(-0.69%) |
Feb 23, 2007 | 12.67 | 12.75 | 12.51 | 12.63 | 618,493 | -0.04(-0.31%) |
Feb 22, 2007 | 12.81 | 12.88 | 12.47 | 12.67 | 463,681 | -0.11(-0.87%) |
Feb 21, 2007 | 12.72 | 13.01 | 12.61 | 12.78 | 912,786 | +0.19(+1.53%) |
Feb 20, 2007 | 12.10 | 12.72 | 11.99 | 12.59 | 678,055 | +0.44(+3.59%) |
Feb 16, 2007 | 12.09 | 12.20 | 11.94 | 12.15 | 435,031 | +0.06(+0.53%) |
Feb 15, 2007 | 12.06 | 12.22 | 12.06 | 12.09 | 280,470 | +0.00(+0.00%) |
Feb 14, 2007 | 12.14 | 12.26 | 11.99 | 12.09 | 460,783 | -0.08(-0.65%) |
Feb 13, 2007 | 12.41 | 12.44 | 12.10 | 12.17 | 553,199 | -0.19(-1.55%) |
Feb 12, 2007 | 12.25 | 12.45 | 12.21 | 12.36 | 634,821 | +0.17(+1.37%) |
Feb 09, 2007 | 12.22 | 12.29 | 12.10 | 12.19 | 697,155 | -0.05(-0.39%) |
Feb 08, 2007 | 12.17 | 12.29 | 12.10 | 12.24 | 516,458 | +0.07(+0.59%) |
Feb 07, 2007 | 12.14 | 12.20 | 11.94 | 12.17 | 556,417 | +0.08(+0.66%) |
Feb 06, 2007 | 11.95 | 12.26 | 11.92 | 12.09 | 731,460 | +0.14(+1.20%) |
Feb 05, 2007 | 11.85 | 12.01 | 11.76 | 11.95 | 711,355 | +0.12(+1.01%) |
Feb 02, 2007 | 11.14 | 11.94 | 11.07 | 11.83 | 2,705,939 | +0.49(+4.28%) |