Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 10.99 | 11.13 | 10.86 | 10.93 | 7,105,390 | +0.21(+1.96%) |
Apr 27, 2007 | 10.74 | 10.84 | 10.67 | 10.72 | 4,520,138 | -0.13(-1.21%) |
Apr 26, 2007 | 11.03 | 11.30 | 10.82 | 10.85 | 7,277,803 | -0.07(-0.64%) |
Apr 25, 2007 | 10.85 | 10.95 | 10.77 | 10.92 | 3,071,114 | +0.14(+1.26%) |
Apr 24, 2007 | 10.90 | 10.92 | 10.65 | 10.78 | 4,582,542 | -0.12(-1.06%) |
Apr 23, 2007 | 11.16 | 11.16 | 10.82 | 10.90 | 4,342,457 | -0.24(-2.11%) |
Apr 20, 2007 | 11.17 | 11.21 | 11.04 | 11.13 | 2,235,654 | +0.05(+0.41%) |
Apr 19, 2007 | 11.06 | 11.19 | 11.01 | 11.09 | 3,824,386 | -0.03(-0.30%) |
Apr 18, 2007 | 11.08 | 11.13 | 10.92 | 11.12 | 3,420,186 | -0.00(-0.04%) |
Apr 17, 2007 | 11.08 | 11.17 | 11.02 | 11.13 | 2,245,282 | -0.02(-0.14%) |
Apr 16, 2007 | 11.20 | 11.23 | 10.99 | 11.14 | 3,917,955 | -0.01(-0.10%) |
Apr 13, 2007 | 11.21 | 11.21 | 11.00 | 11.16 | 3,500,981 | -0.02(-0.22%) |
Apr 12, 2007 | 10.88 | 11.25 | 10.83 | 11.18 | 12,836,820 | +0.32(+2.94%) |
Apr 11, 2007 | 10.47 | 10.92 | 10.45 | 10.86 | 11,591,542 | +0.42(+4.07%) |
Apr 10, 2007 | 10.42 | 10.49 | 10.36 | 10.44 | 4,431,704 | +0.07(+0.65%) |
Apr 09, 2007 | 10.16 | 10.38 | 10.15 | 10.37 | 4,861,328 | +0.28(+2.73%) |
Apr 05, 2007 | 10.06 | 10.24 | 9.968 | 10.09 | 4,972,283 | +0.05(+0.47%) |
Apr 04, 2007 | 9.882 | 10.06 | 9.797 | 10.05 | 4,718,770 | +0.18(+1.83%) |
Apr 03, 2007 | 9.629 | 9.882 | 9.629 | 9.864 | 3,928,181 | +0.24(+2.51%) |
Apr 02, 2007 | 9.602 | 9.641 | 9.509 | 9.622 | 2,162,652 | +0.03(+0.33%) |
Mar 30, 2007 | 9.582 | 9.631 | 9.464 | 9.591 | 2,452,721 | -0.03(-0.33%) |
Mar 29, 2007 | 9.593 | 9.708 | 9.532 | 9.622 | 1,780,549 | +0.03(+0.31%) |
Mar 28, 2007 | 9.631 | 9.704 | 9.500 | 9.593 | 3,390,291 | -0.12(-1.21%) |
Mar 27, 2007 | 9.747 | 9.801 | 9.636 | 9.711 | 3,458,750 | -0.10(-1.04%) |
Mar 26, 2007 | 9.760 | 9.869 | 9.631 | 9.812 | 3,221,978 | +0.07(+0.74%) |
Mar 23, 2007 | 9.824 | 9.853 | 9.686 | 9.740 | 3,083,587 | -0.11(-1.08%) |
Mar 22, 2007 | 9.830 | 9.941 | 9.765 | 9.846 | 2,277,650 | -0.02(-0.16%) |
Mar 21, 2007 | 9.765 | 9.891 | 9.665 | 9.862 | 2,967,103 | +0.09(+0.90%) |
Mar 20, 2007 | 9.733 | 9.849 | 9.695 | 9.774 | 3,788,644 | +0.03(+0.30%) |
Mar 19, 2007 | 9.787 | 9.833 | 9.681 | 9.745 | 3,354,619 | -0.03(-0.28%) |
Mar 16, 2007 | 9.858 | 9.894 | 9.688 | 9.772 | 2,432,698 | -0.09(-0.89%) |
Mar 15, 2007 | 9.760 | 9.919 | 9.722 | 9.860 | 2,123,641 | +0.12(+1.18%) |
Mar 14, 2007 | 9.792 | 9.792 | 9.530 | 9.745 | 3,723,714 | +0.03(+0.28%) |
Mar 13, 2007 | 9.982 | 9.975 | 9.659 | 9.717 | 7,024,851 | -0.26(-2.65%) |
Mar 12, 2007 | 10.04 | 10.14 | 9.957 | 9.982 | 5,139,384 | -0.17(-1.65%) |
Mar 09, 2007 | 10.33 | 10.33 | 10.09 | 10.15 | 3,109,024 | -0.07(-0.66%) |
Mar 08, 2007 | 10.30 | 10.34 | 10.13 | 10.22 | 4,654,455 | +0.06(+0.62%) |
Mar 07, 2007 | 10.36 | 10.42 | 10.12 | 10.15 | 3,863,048 | -0.24(-2.26%) |
Mar 06, 2007 | 10.18 | 10.48 | 10.12 | 10.39 | 9,434,042 | +0.29(+2.89%) |
Mar 05, 2007 | 10.18 | 10.42 | 10.10 | 10.10 | 5,273,335 | -0.23(-2.19%) |
Mar 02, 2007 | 10.29 | 10.43 | 10.25 | 10.32 | 4,840,358 | -0.02(-0.22%) |
Mar 01, 2007 | 10.31 | 10.42 | 10.12 | 10.35 | 6,036,108 | -0.20(-1.87%) |
Feb 28, 2007 | 10.17 | 10.60 | 10.16 | 10.54 | 5,983,783 | +0.39(+3.81%) |
Feb 27, 2007 | 10.39 | 10.45 | 10.00 | 10.16 | 9,173,178 | -0.44(-4.18%) |
Feb 26, 2007 | 10.79 | 10.81 | 10.53 | 10.60 | 3,043,351 | -0.03(-0.26%) |
Feb 23, 2007 | 10.67 | 10.85 | 10.61 | 10.63 | 2,750,982 | -0.06(-0.53%) |
Feb 22, 2007 | 10.54 | 10.80 | 10.42 | 10.68 | 5,425,773 | +0.14(+1.33%) |
Feb 21, 2007 | 10.32 | 10.54 | 10.26 | 10.54 | 6,457,717 | +0.18(+1.72%) |
Feb 20, 2007 | 10.29 | 10.40 | 10.16 | 10.36 | 7,318,724 | +0.14(+1.35%) |
Feb 16, 2007 | 10.16 | 10.57 | 10.14 | 10.23 | 7,974,598 | +0.10(+1.01%) |
Feb 15, 2007 | 10.17 | 10.23 | 10.08 | 10.12 | 2,537,921 | -0.01(-0.07%) |
Feb 14, 2007 | 9.937 | 10.33 | 9.937 | 10.13 | 7,132,697 | +0.19(+1.96%) |
Feb 13, 2007 | 9.799 | 10.02 | 9.751 | 9.937 | 5,483,034 | +0.12(+1.20%) |
Feb 12, 2007 | 9.966 | 9.968 | 9.711 | 9.819 | 7,682,972 | -0.24(-2.36%) |
Feb 09, 2007 | 10.36 | 10.52 | 9.896 | 10.06 | 17,032,362 | -0.40(-3.79%) |
Feb 08, 2007 | 10.28 | 10.65 | 10.25 | 10.45 | 20,133,628 | -0.28(-2.61%) |
Feb 07, 2007 | 10.52 | 10.73 | 10.48 | 10.73 | 6,896,058 | +0.33(+3.22%) |
Feb 06, 2007 | 10.29 | 10.45 | 10.15 | 10.40 | 4,425,379 | +0.10(+0.94%) |
Feb 05, 2007 | 10.22 | 10.53 | 10.21 | 10.30 | 5,167,289 | +0.12(+1.15%) |
Feb 02, 2007 | 10.16 | 10.21 | 10.05 | 10.18 | 2,590,458 | +0.10(+0.99%) |