Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 11.05 | 11.17 | 10.86 | 11.13 | 546,579 | +0.09(+0.79%) |
Apr 27, 2007 | 10.92 | 11.06 | 10.69 | 11.04 | 481,867 | +0.11(+0.97%) |
Apr 26, 2007 | 10.89 | 11.06 | 10.79 | 10.93 | 238,314 | +0.03(+0.27%) |
Apr 25, 2007 | 10.83 | 11.06 | 10.77 | 10.90 | 296,892 | +0.13(+1.17%) |
Apr 24, 2007 | 11.04 | 11.12 | 10.70 | 10.78 | 262,967 | -0.19(-1.76%) |
Apr 23, 2007 | 10.72 | 11.00 | 10.69 | 10.97 | 328,102 | +0.25(+2.34%) |
Apr 20, 2007 | 10.73 | 10.82 | 10.66 | 10.72 | 269,294 | +0.08(+0.73%) |
Apr 19, 2007 | 10.68 | 10.90 | 10.34 | 10.64 | 497,882 | -0.15(-1.43%) |
Apr 18, 2007 | 10.78 | 10.97 | 10.71 | 10.80 | 285,309 | -0.01(-0.09%) |
Apr 17, 2007 | 10.83 | 10.95 | 10.70 | 10.81 | 383,213 | +0.02(+0.18%) |
Apr 16, 2007 | 10.74 | 10.98 | 10.68 | 10.79 | 642,578 | +0.11(+1.00%) |
Apr 13, 2007 | 10.54 | 10.82 | 10.54 | 10.68 | 306,068 | +0.13(+1.19%) |
Apr 12, 2007 | 10.31 | 10.62 | 10.18 | 10.56 | 371,485 | +0.23(+2.25%) |
Apr 11, 2007 | 10.32 | 10.47 | 10.22 | 10.32 | 283,469 | +0.03(+0.28%) |
Apr 10, 2007 | 10.39 | 10.39 | 10.18 | 10.29 | 228,032 | -0.12(-1.11%) |
Apr 09, 2007 | 10.27 | 10.69 | 10.21 | 10.41 | 965,970 | +0.17(+1.70%) |
Apr 05, 2007 | 10.32 | 10.43 | 10.15 | 10.24 | 276,416 | -0.07(-0.66%) |
Apr 04, 2007 | 10.24 | 10.42 | 10.11 | 10.30 | 588,143 | +0.09(+0.85%) |
Apr 03, 2007 | 9.917 | 10.30 | 9.869 | 10.22 | 758,394 | +0.30(+3.02%) |
Apr 02, 2007 | 9.792 | 9.956 | 9.309 | 9.917 | 1,116,002 | -0.25(-2.47%) |
Mar 30, 2007 | 10.30 | 10.44 | 10.05 | 10.17 | 358,375 | -0.11(-1.03%) |
Mar 29, 2007 | 10.28 | 10.44 | 10.05 | 10.28 | 190,933 | +0.13(+1.24%) |
Mar 28, 2007 | 10.29 | 10.32 | 9.956 | 10.15 | 490,641 | -0.22(-2.14%) |
Mar 27, 2007 | 10.45 | 10.54 | 10.21 | 10.37 | 570,076 | -0.06(-0.56%) |
Mar 26, 2007 | 10.03 | 10.50 | 10.00 | 10.43 | 442,892 | +0.43(+4.35%) |
Mar 23, 2007 | 10.00 | 10.08 | 9.879 | 9.995 | 233,329 | +0.03(+0.29%) |
Mar 22, 2007 | 10.15 | 10.17 | 9.888 | 9.966 | 721,092 | -0.18(-1.81%) |
Mar 21, 2007 | 9.917 | 10.19 | 9.666 | 10.15 | 909,878 | +0.21(+2.14%) |
Mar 20, 2007 | 9.347 | 10.19 | 9.347 | 9.937 | 918,819 | +0.55(+5.87%) |
Mar 19, 2007 | 9.386 | 9.521 | 9.270 | 9.386 | 473,373 | +0.08(+0.83%) |
Mar 16, 2007 | 9.396 | 9.425 | 9.115 | 9.309 | 743,590 | -0.10(-1.03%) |
Mar 15, 2007 | 9.125 | 9.405 | 9.125 | 9.405 | 252,122 | +0.26(+2.85%) |
Mar 14, 2007 | 9.164 | 9.309 | 8.883 | 9.144 | 687,952 | -0.01(-0.11%) |
Mar 13, 2007 | 9.618 | 9.618 | 9.086 | 9.154 | 473,558 | -0.46(-4.82%) |
Mar 12, 2007 | 9.425 | 9.840 | 9.357 | 9.618 | 625,298 | +0.17(+1.84%) |
Mar 09, 2007 | 9.367 | 9.556 | 9.260 | 9.444 | 356,435 | +0.08(+0.83%) |
Mar 08, 2007 | 9.173 | 9.589 | 9.164 | 9.367 | 591,232 | +0.26(+2.87%) |
Mar 07, 2007 | 9.376 | 9.405 | 8.990 | 9.106 | 591,838 | -0.21(-2.28%) |
Mar 06, 2007 | 8.941 | 9.444 | 8.845 | 9.318 | 1,355,095 | +0.46(+5.24%) |
Mar 05, 2007 | 8.738 | 8.941 | 8.613 | 8.854 | 974,313 | -0.10(-1.08%) |
Mar 02, 2007 | 8.632 | 9.104 | 8.632 | 8.951 | 732,549 | +0.19(+2.21%) |
Mar 01, 2007 | 8.535 | 8.883 | 8.265 | 8.758 | 904,620 | +0.05(+0.55%) |
Feb 28, 2007 | 8.651 | 8.777 | 8.622 | 8.709 | 811,316 | +0.02(+0.22%) |
Feb 27, 2007 | 8.661 | 8.816 | 8.458 | 8.690 | 1,051,915 | -0.21(-2.39%) |
Feb 26, 2007 | 9.270 | 9.270 | 8.758 | 8.903 | 642,708 | -0.28(-3.05%) |
Feb 23, 2007 | 8.922 | 9.318 | 8.796 | 9.183 | 909,489 | +0.31(+3.49%) |
Feb 22, 2007 | 8.709 | 9.125 | 8.564 | 8.874 | 2,676,199 | +0.88(+11.00%) |
Feb 21, 2007 | 8.149 | 8.284 | 7.926 | 7.994 | 500,579 | -0.14(-1.78%) |
Feb 20, 2007 | 7.714 | 8.168 | 7.714 | 8.139 | 476,024 | +0.41(+5.25%) |
Feb 16, 2007 | 7.694 | 7.733 | 7.618 | 7.733 | 290,374 | +0.07(+0.88%) |
Feb 15, 2007 | 7.636 | 7.704 | 7.540 | 7.665 | 238,930 | +0.07(+0.89%) |
Feb 14, 2007 | 7.704 | 7.723 | 7.559 | 7.598 | 147,385 | -0.13(-1.63%) |
Feb 13, 2007 | 7.665 | 7.733 | 7.433 | 7.723 | 472,092 | +0.12(+1.52%) |
Feb 12, 2007 | 7.656 | 7.733 | 7.395 | 7.607 | 273,116 | -0.04(-0.51%) |
Feb 09, 2007 | 7.704 | 7.897 | 7.520 | 7.646 | 558,502 | -0.05(-0.63%) |
Feb 08, 2007 | 7.211 | 7.781 | 7.163 | 7.694 | 765,101 | +0.49(+6.85%) |
Feb 07, 2007 | 7.019 | 7.385 | 6.921 | 7.201 | 3,651,509 | -0.26(-3.50%) |
Feb 06, 2007 | 7.230 | 7.675 | 7.153 | 7.462 | 609,076 | +0.26(+3.62%) |
Feb 05, 2007 | 7.327 | 7.327 | 7.163 | 7.201 | 185,653 | -0.12(-1.59%) |
Feb 02, 2007 | 7.250 | 7.375 | 7.192 | 7.317 | 260,778 | +0.06(+0.80%) |