Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 12.24 | 12.24 | 11.93 | 12.02 | 1,144,189 | -0.22(-1.80%) |
Apr 27, 2007 | 11.75 | 12.36 | 11.75 | 12.24 | 1,574,410 | +0.50(+4.30%) |
Apr 26, 2007 | 11.81 | 11.82 | 11.47 | 11.74 | 972,714 | -0.09(-0.79%) |
Apr 25, 2007 | 11.74 | 11.88 | 11.67 | 11.83 | 1,115,649 | +0.19(+1.64%) |
Apr 24, 2007 | 11.40 | 11.64 | 11.38 | 11.64 | 1,031,916 | +0.26(+2.27%) |
Apr 23, 2007 | 11.31 | 11.45 | 11.31 | 11.38 | 638,255 | +0.01(+0.11%) |
Apr 20, 2007 | 11.22 | 11.38 | 11.22 | 11.37 | 690,145 | +0.16(+1.40%) |
Apr 19, 2007 | 11.32 | 11.32 | 11.17 | 11.21 | 670,097 | -0.11(-1.01%) |
Apr 18, 2007 | 11.38 | 11.44 | 11.31 | 11.33 | 554,286 | -0.09(-0.82%) |
Apr 17, 2007 | 11.47 | 11.47 | 11.34 | 11.42 | 463,478 | -0.02(-0.19%) |
Apr 16, 2007 | 11.32 | 11.44 | 11.21 | 11.44 | 354,035 | +0.08(+0.71%) |
Apr 13, 2007 | 11.35 | 11.44 | 11.31 | 11.36 | 654,765 | -0.03(-0.22%) |
Apr 12, 2007 | 11.41 | 11.41 | 11.28 | 11.39 | 727,412 | -0.05(-0.44%) |
Apr 11, 2007 | 11.49 | 11.59 | 11.41 | 11.44 | 722,459 | -0.07(-0.63%) |
Apr 10, 2007 | 11.45 | 11.57 | 11.45 | 11.51 | 589,902 | +0.03(+0.30%) |
Apr 09, 2007 | 11.47 | 11.57 | 11.46 | 11.48 | 650,992 | -0.03(-0.26%) |
Apr 05, 2007 | 11.45 | 11.53 | 11.43 | 11.51 | 434,466 | -0.03(-0.22%) |
Apr 04, 2007 | 11.45 | 11.53 | 11.40 | 11.53 | 720,808 | +0.08(+0.74%) |
Apr 03, 2007 | 11.45 | 11.49 | 11.39 | 11.45 | 449,797 | -0.02(-0.18%) |
Apr 02, 2007 | 11.37 | 11.49 | 11.34 | 11.47 | 938,277 | +0.14(+1.27%) |
Mar 30, 2007 | 11.41 | 11.49 | 11.27 | 11.32 | 1,145,604 | -0.11(-0.96%) |
Mar 29, 2007 | 11.42 | 11.43 | 11.29 | 11.43 | 907,615 | +0.06(+0.48%) |
Mar 28, 2007 | 11.33 | 11.55 | 11.29 | 11.38 | 1,160,464 | +0.08(+0.75%) |
Mar 27, 2007 | 11.15 | 11.30 | 11.05 | 11.29 | 1,255,990 | +0.10(+0.87%) |
Mar 26, 2007 | 11.29 | 11.31 | 11.12 | 11.20 | 671,984 | -0.05(-0.45%) |
Mar 23, 2007 | 11.16 | 11.27 | 11.13 | 11.25 | 626,933 | +0.04(+0.34%) |
Mar 22, 2007 | 11.17 | 11.26 | 11.12 | 11.21 | 754,065 | +0.04(+0.34%) |
Mar 21, 2007 | 10.99 | 11.17 | 10.92 | 11.17 | 710,194 | +0.22(+1.97%) |
Mar 20, 2007 | 10.78 | 10.96 | 10.74 | 10.96 | 745,220 | +0.18(+1.65%) |
Mar 19, 2007 | 10.80 | 10.87 | 10.75 | 10.78 | 743,923 | +0.00(+0.00%) |
Mar 16, 2007 | 10.83 | 10.85 | 10.71 | 10.78 | 786,379 | -0.06(-0.59%) |
Mar 15, 2007 | 10.56 | 10.85 | 10.22 | 10.84 | 927,191 | +0.25(+2.32%) |
Mar 14, 2007 | 10.61 | 10.68 | 10.51 | 10.60 | 1,573,466 | -0.02(-0.20%) |
Mar 13, 2007 | 10.85 | 10.80 | 10.57 | 10.62 | 888,038 | -0.23(-2.11%) |
Mar 12, 2007 | 10.73 | 10.86 | 10.69 | 10.85 | 566,315 | +0.09(+0.87%) |
Mar 09, 2007 | 10.74 | 10.83 | 10.73 | 10.75 | 354,035 | -0.03(-0.24%) |
Mar 08, 2007 | 10.76 | 10.85 | 10.73 | 10.78 | 558,060 | +0.06(+0.51%) |
Mar 07, 2007 | 10.78 | 10.78 | 10.67 | 10.72 | 1,532,425 | -0.02(-0.20%) |
Mar 06, 2007 | 10.63 | 10.87 | 10.63 | 10.74 | 1,321,561 | +0.08(+0.80%) |
Mar 05, 2007 | 10.82 | 10.85 | 10.66 | 10.66 | 839,449 | -0.22(-2.06%) |
Mar 02, 2007 | 10.95 | 10.98 | 10.82 | 10.88 | 916,813 | -0.13(-1.19%) |
Mar 01, 2007 | 11.00 | 11.07 | 10.67 | 11.01 | 984,500 | -0.06(-0.50%) |
Feb 28, 2007 | 11.17 | 11.22 | 11.04 | 11.07 | 1,230,044 | -0.05(-0.46%) |
Feb 27, 2007 | 11.26 | 11.47 | 11.04 | 11.12 | 678,824 | -0.24(-2.09%) |
Feb 26, 2007 | 11.35 | 11.56 | 11.25 | 11.36 | 834,166 | -0.02(-0.19%) |
Feb 23, 2007 | 11.48 | 11.48 | 11.34 | 11.38 | 800,531 | -0.10(-0.85%) |
Feb 22, 2007 | 11.44 | 11.50 | 11.41 | 11.48 | 631,415 | -0.01(-0.07%) |
Feb 21, 2007 | 11.56 | 11.56 | 11.32 | 11.49 | 508,528 | -0.06(-0.51%) |
Feb 20, 2007 | 11.46 | 11.57 | 11.24 | 11.54 | 795,814 | +0.05(+0.44%) |
Feb 16, 2007 | 11.55 | 11.55 | 11.46 | 11.49 | 418,663 | -0.05(-0.40%) |
Feb 15, 2007 | 11.68 | 11.68 | 11.53 | 11.54 | 902,661 | -0.17(-1.41%) |
Feb 14, 2007 | 11.61 | 11.71 | 11.56 | 11.71 | 634,217 | +0.11(+0.99%) |
Feb 13, 2007 | 11.54 | 11.59 | 11.40 | 11.59 | 1,165,771 | -0.01(-0.07%) |
Feb 12, 2007 | 11.60 | 11.63 | 11.50 | 11.60 | 1,117,168 | -0.04(-0.33%) |
Feb 09, 2007 | 11.65 | 11.71 | 11.57 | 11.64 | 765,151 | -0.04(-0.33%) |
Feb 08, 2007 | 11.51 | 11.69 | 11.51 | 11.68 | 710,902 | +0.17(+1.44%) |
Feb 07, 2007 | 11.49 | 11.57 | 11.42 | 11.51 | 764,443 | +0.04(+0.37%) |
Feb 06, 2007 | 11.36 | 11.49 | 11.36 | 11.47 | 1,009,981 | +0.08(+0.71%) |
Feb 05, 2007 | 11.46 | 11.50 | 11.37 | 11.39 | 813,740 | -0.12(-1.03%) |
Feb 02, 2007 | 11.47 | 11.52 | 11.40 | 11.51 | 947,004 | -0.01(-0.07%) |