Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 11.06 | 11.18 | 10.86 | 11.13 | 546,196 | +0.09(+0.79%) |
Apr 27, 2007 | 10.93 | 11.07 | 10.70 | 11.05 | 481,530 | +0.11(+0.97%) |
Apr 26, 2007 | 10.90 | 11.07 | 10.79 | 10.94 | 238,148 | +0.03(+0.27%) |
Apr 25, 2007 | 10.83 | 11.07 | 10.78 | 10.91 | 296,684 | +0.13(+1.17%) |
Apr 24, 2007 | 11.05 | 11.12 | 10.71 | 10.79 | 262,783 | -0.19(-1.76%) |
Apr 23, 2007 | 10.73 | 11.01 | 10.70 | 10.98 | 327,872 | +0.25(+2.34%) |
Apr 20, 2007 | 10.74 | 10.82 | 10.67 | 10.73 | 269,105 | +0.08(+0.73%) |
Apr 19, 2007 | 10.69 | 10.91 | 10.35 | 10.65 | 497,533 | -0.15(-1.43%) |
Apr 18, 2007 | 10.79 | 10.98 | 10.72 | 10.80 | 285,110 | -0.01(-0.09%) |
Apr 17, 2007 | 10.83 | 10.96 | 10.71 | 10.81 | 382,944 | +0.02(+0.18%) |
Apr 16, 2007 | 10.75 | 10.99 | 10.69 | 10.79 | 642,129 | +0.11(+1.00%) |
Apr 13, 2007 | 10.54 | 10.82 | 10.54 | 10.69 | 305,854 | +0.13(+1.19%) |
Apr 12, 2007 | 10.32 | 10.63 | 10.19 | 10.56 | 371,225 | +0.23(+2.25%) |
Apr 11, 2007 | 10.33 | 10.48 | 10.22 | 10.33 | 283,270 | +0.03(+0.28%) |
Apr 10, 2007 | 10.40 | 10.40 | 10.19 | 10.30 | 227,873 | -0.12(-1.11%) |
Apr 09, 2007 | 10.27 | 10.70 | 10.21 | 10.42 | 965,293 | +0.17(+1.70%) |
Apr 05, 2007 | 10.33 | 10.44 | 10.16 | 10.24 | 276,223 | -0.07(-0.66%) |
Apr 04, 2007 | 10.24 | 10.43 | 10.12 | 10.31 | 587,731 | +0.09(+0.85%) |
Apr 03, 2007 | 9.924 | 10.31 | 9.876 | 10.22 | 757,863 | +0.30(+3.02%) |
Apr 02, 2007 | 9.799 | 9.963 | 9.315 | 9.924 | 1,115,221 | -0.25(-2.47%) |
Mar 30, 2007 | 10.31 | 10.45 | 10.06 | 10.18 | 358,124 | -0.11(-1.03%) |
Mar 29, 2007 | 10.29 | 10.45 | 10.06 | 10.28 | 190,799 | +0.13(+1.24%) |
Mar 28, 2007 | 10.30 | 10.33 | 9.963 | 10.16 | 490,298 | -0.22(-2.14%) |
Mar 27, 2007 | 10.46 | 10.54 | 10.21 | 10.38 | 569,677 | -0.06(-0.56%) |
Mar 26, 2007 | 10.04 | 10.50 | 10.01 | 10.44 | 442,582 | +0.44(+4.35%) |
Mar 23, 2007 | 10.01 | 10.09 | 9.886 | 10.00 | 233,166 | +0.03(+0.29%) |
Mar 22, 2007 | 10.16 | 10.18 | 9.895 | 9.973 | 720,587 | -0.18(-1.81%) |
Mar 21, 2007 | 9.924 | 10.20 | 9.673 | 10.16 | 909,241 | +0.21(+2.14%) |
Mar 20, 2007 | 9.354 | 10.20 | 9.354 | 9.944 | 918,176 | +0.55(+5.87%) |
Mar 19, 2007 | 9.392 | 9.528 | 9.276 | 9.392 | 473,041 | +0.08(+0.83%) |
Mar 16, 2007 | 9.402 | 9.431 | 9.122 | 9.315 | 743,069 | -0.10(-1.03%) |
Mar 15, 2007 | 9.131 | 9.412 | 9.131 | 9.412 | 251,946 | +0.26(+2.85%) |
Mar 14, 2007 | 9.170 | 9.315 | 8.889 | 9.151 | 687,471 | -0.01(-0.11%) |
Mar 13, 2007 | 9.625 | 9.625 | 9.093 | 9.160 | 473,226 | -0.46(-4.82%) |
Mar 12, 2007 | 9.431 | 9.847 | 9.363 | 9.625 | 624,860 | +0.17(+1.84%) |
Mar 09, 2007 | 9.373 | 9.563 | 9.267 | 9.450 | 356,185 | +0.08(+0.83%) |
Mar 08, 2007 | 9.180 | 9.596 | 9.170 | 9.373 | 590,818 | +0.26(+2.87%) |
Mar 07, 2007 | 9.383 | 9.412 | 8.996 | 9.112 | 591,423 | -0.21(-2.28%) |
Mar 06, 2007 | 8.947 | 9.450 | 8.851 | 9.325 | 1,354,147 | +0.46(+5.24%) |
Mar 05, 2007 | 8.744 | 8.947 | 8.619 | 8.860 | 973,631 | -0.10(-1.08%) |
Mar 02, 2007 | 8.638 | 9.110 | 8.638 | 8.957 | 732,036 | +0.19(+2.21%) |
Mar 01, 2007 | 8.541 | 8.889 | 8.270 | 8.764 | 903,987 | +0.05(+0.56%) |
Feb 28, 2007 | 8.657 | 8.783 | 8.628 | 8.715 | 810,748 | +0.02(+0.22%) |
Feb 27, 2007 | 8.667 | 8.822 | 8.464 | 8.696 | 1,051,178 | -0.21(-2.39%) |
Feb 26, 2007 | 9.276 | 9.276 | 8.764 | 8.909 | 642,258 | -0.28(-3.05%) |
Feb 23, 2007 | 8.928 | 9.325 | 8.802 | 9.189 | 908,852 | +0.31(+3.49%) |
Feb 22, 2007 | 8.715 | 9.131 | 8.570 | 8.880 | 2,674,326 | +0.88(+11.00%) |
Feb 21, 2007 | 8.154 | 8.290 | 7.932 | 8.000 | 500,228 | -0.15(-1.78%) |
Feb 20, 2007 | 7.719 | 8.174 | 7.719 | 8.145 | 475,691 | +0.41(+5.25%) |
Feb 16, 2007 | 7.700 | 7.738 | 7.623 | 7.738 | 290,171 | +0.07(+0.88%) |
Feb 15, 2007 | 7.642 | 7.709 | 7.545 | 7.671 | 238,763 | +0.07(+0.89%) |
Feb 14, 2007 | 7.709 | 7.729 | 7.564 | 7.603 | 147,282 | -0.13(-1.63%) |
Feb 13, 2007 | 7.671 | 7.738 | 7.438 | 7.729 | 471,761 | +0.12(+1.52%) |
Feb 12, 2007 | 7.661 | 7.738 | 7.400 | 7.613 | 272,925 | -0.04(-0.51%) |
Feb 09, 2007 | 7.709 | 7.903 | 7.526 | 7.651 | 558,111 | -0.05(-0.63%) |
Feb 08, 2007 | 7.216 | 7.787 | 7.168 | 7.700 | 764,565 | +0.49(+6.85%) |
Feb 07, 2007 | 7.024 | 7.390 | 6.926 | 7.206 | 3,648,953 | -0.26(-3.50%) |
Feb 06, 2007 | 7.235 | 7.680 | 7.158 | 7.468 | 608,650 | +0.26(+3.62%) |
Feb 05, 2007 | 7.332 | 7.332 | 7.168 | 7.206 | 185,523 | -0.12(-1.59%) |
Feb 02, 2007 | 7.255 | 7.380 | 7.197 | 7.322 | 260,596 | +0.06(+0.80%) |