Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 10.00 | 10.00 | 9.800 | 9.870 | 11,006 | -0.13(-1.30%) |
Apr 27, 2007 | 9.950 | 10.07 | 9.880 | 10.00 | 7,100 | +0.01(+0.10%) |
Apr 26, 2007 | 10.04 | 10.12 | 9.880 | 9.990 | 4,300 | -0.01(-0.10%) |
Apr 25, 2007 | 9.950 | 10.00 | 9.861 | 10.00 | 12,600 | +0.00(+0.00%) |
Apr 24, 2007 | 10.05 | 10.05 | 9.940 | 10.00 | 5,500 | +0.02(+0.20%) |
Apr 23, 2007 | 9.880 | 10.35 | 9.850 | 9.980 | 18,300 | +0.06(+0.60%) |
Apr 20, 2007 | 9.900 | 10.00 | 9.880 | 9.921 | 13,900 | -0.13(-1.29%) |
Apr 19, 2007 | 9.860 | 10.05 | 9.850 | 10.05 | 10,900 | +0.23(+2.34%) |
Apr 18, 2007 | 9.770 | 9.820 | 9.710 | 9.820 | 12,200 | -0.01(-0.10%) |
Apr 17, 2007 | 9.800 | 9.840 | 9.760 | 9.830 | 7,100 | -0.07(-0.71%) |
Apr 16, 2007 | 10.11 | 10.11 | 9.850 | 9.900 | 18,500 | -0.21(-2.08%) |
Apr 13, 2007 | 10.10 | 10.42 | 10.00 | 10.11 | 47,400 | +0.11(+1.10%) |
Apr 12, 2007 | 10.24 | 10.24 | 9.900 | 10.00 | 38,500 | -0.24(-2.39%) |
Apr 11, 2007 | 10.30 | 10.74 | 9.700 | 10.24 | 214,300 | -1.69(-14.12%) |
Apr 10, 2007 | 11.88 | 11.93 | 11.80 | 11.93 | 7,100 | +0.08(+0.68%) |
Apr 09, 2007 | 11.93 | 11.95 | 11.75 | 11.85 | 7,400 | -0.05(-0.42%) |
Apr 05, 2007 | 11.80 | 11.93 | 11.76 | 11.90 | 9,100 | +0.00(+0.00%) |
Apr 04, 2007 | 11.90 | 11.95 | 11.86 | 11.90 | 3,600 | -0.05(-0.42%) |
Apr 03, 2007 | 11.95 | 11.96 | 11.85 | 11.95 | 13,900 | +0.01(+0.08%) |
Apr 02, 2007 | 11.95 | 11.95 | 11.85 | 11.94 | 9,600 | +0.04(+0.34%) |
Mar 30, 2007 | 11.71 | 11.90 | 11.60 | 11.90 | 27,400 | +0.18(+1.54%) |
Mar 29, 2007 | 11.77 | 11.77 | 11.70 | 11.72 | 3,300 | -0.06(-0.51%) |
Mar 28, 2007 | 11.94 | 11.95 | 11.77 | 11.78 | 15,300 | -0.15(-1.26%) |
Mar 27, 2007 | 11.93 | 11.95 | 11.90 | 11.93 | 5,100 | -0.05(-0.42%) |
Mar 26, 2007 | 11.98 | 11.98 | 11.90 | 11.98 | 7,100 | +0.03(+0.25%) |
Mar 23, 2007 | 11.93 | 11.98 | 11.90 | 11.95 | 2,800 | -0.03(-0.25%) |
Mar 22, 2007 | 11.95 | 11.99 | 11.91 | 11.98 | 3,200 | +0.01(+0.08%) |
Mar 21, 2007 | 11.90 | 11.99 | 11.90 | 11.97 | 5,100 | +0.09(+0.76%) |
Mar 20, 2007 | 11.83 | 11.99 | 11.83 | 11.88 | 4,900 | +0.01(+0.08%) |
Mar 19, 2007 | 11.80 | 11.92 | 11.66 | 11.87 | 3,700 | +0.03(+0.25%) |
Mar 16, 2007 | 11.75 | 11.84 | 11.75 | 11.84 | 2,000 | +0.04(+0.34%) |
Mar 15, 2007 | 11.80 | 11.80 | 11.71 | 11.80 | 1,500 | +0.00(+0.00%) |
Mar 14, 2007 | 11.80 | 11.89 | 11.70 | 11.80 | 9,300 | -0.10(-0.84%) |
Mar 13, 2007 | 11.75 | 11.90 | 11.60 | 11.90 | 34,400 | +0.14(+1.19%) |
Mar 12, 2007 | 11.65 | 11.76 | 11.60 | 11.76 | 18,800 | +0.06(+0.51%) |
Mar 09, 2007 | 11.68 | 11.73 | 11.68 | 11.70 | 9,300 | +0.07(+0.60%) |
Mar 08, 2007 | 11.69 | 11.69 | 11.55 | 11.63 | 9,200 | -0.02(-0.17%) |
Mar 07, 2007 | 11.65 | 11.70 | 11.50 | 11.65 | 16,300 | -0.06(-0.51%) |
Mar 06, 2007 | 11.70 | 11.80 | 11.66 | 11.71 | 12,800 | +0.01(+0.09%) |
Mar 05, 2007 | 11.65 | 11.75 | 11.65 | 11.70 | 18,200 | +0.00(+0.00%) |
Mar 02, 2007 | 11.79 | 11.90 | 11.63 | 11.70 | 22,000 | -0.01(-0.09%) |
Mar 01, 2007 | 12.04 | 12.04 | 11.69 | 11.71 | 52,100 | -0.29(-2.42%) |
Feb 28, 2007 | 11.60 | 12.12 | 11.60 | 12.00 | 87,800 | +0.41(+3.54%) |
Feb 27, 2007 | 11.65 | 11.65 | 11.35 | 11.59 | 13,600 | -0.03(-0.26%) |
Feb 26, 2007 | 11.60 | 11.63 | 11.54 | 11.62 | 8,350 | +0.07(+0.61%) |
Feb 23, 2007 | 11.72 | 11.80 | 11.55 | 11.55 | 13,700 | -0.15(-1.28%) |
Feb 22, 2007 | 11.70 | 11.78 | 11.65 | 11.70 | 5,500 | +0.08(+0.69%) |
Feb 21, 2007 | 11.73 | 11.75 | 11.62 | 11.62 | 10,100 | -0.03(-0.26%) |
Feb 20, 2007 | 11.65 | 11.66 | 11.62 | 11.65 | 4,900 | +0.03(+0.26%) |
Feb 16, 2007 | 11.66 | 11.75 | 11.62 | 11.62 | 5,000 | -0.07(-0.60%) |
Feb 15, 2007 | 11.75 | 11.89 | 11.65 | 11.69 | 18,100 | -0.03(-0.26%) |
Feb 14, 2007 | 11.70 | 11.74 | 11.66 | 11.72 | 22,329 | +0.05(+0.43%) |
Feb 13, 2007 | 11.65 | 11.70 | 11.65 | 11.67 | 3,800 | +0.02(+0.17%) |
Feb 12, 2007 | 11.68 | 11.75 | 11.53 | 11.65 | 15,356 | -0.01(-0.08%) |
Feb 09, 2007 | 11.70 | 11.75 | 11.60 | 11.66 | 5,700 | +0.01(+0.08%) |
Feb 08, 2007 | 11.70 | 11.75 | 11.64 | 11.65 | 3,600 | -0.10(-0.85%) |
Feb 07, 2007 | 11.70 | 11.75 | 11.63 | 11.75 | 4,900 | +0.17(+1.47%) |
Feb 06, 2007 | 11.70 | 11.70 | 11.50 | 11.58 | 7,100 | -0.02(-0.17%) |
Feb 05, 2007 | 11.23 | 11.60 | 11.23 | 11.60 | 13,600 | +0.50(+4.50%) |
Feb 02, 2007 | 11.11 | 11.80 | 11.10 | 11.10 | 170,100 | -0.11(-0.98%) |