Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 10.07 | 10.18 | 10.04 | 10.11 | 185,124 | +0.06(+0.63%) |
Apr 27, 2007 | 9.906 | 10.11 | 9.796 | 10.05 | 281,721 | +0.07(+0.72%) |
Apr 26, 2007 | 10.07 | 10.11 | 9.881 | 9.977 | 188,447 | -0.08(-0.80%) |
Apr 25, 2007 | 10.15 | 10.31 | 9.901 | 10.06 | 300,234 | -0.10(-1.00%) |
Apr 24, 2007 | 10.39 | 10.40 | 10.15 | 10.16 | 284,807 | -0.23(-2.19%) |
Apr 23, 2007 | 10.56 | 10.70 | 10.32 | 10.39 | 148,574 | -0.19(-1.83%) |
Apr 20, 2007 | 10.99 | 10.99 | 10.56 | 10.58 | 1,198,562 | -0.03(-0.28%) |
Apr 19, 2007 | 10.34 | 10.63 | 10.20 | 10.61 | 542,557 | +0.10(+0.92%) |
Apr 18, 2007 | 11.33 | 11.34 | 10.15 | 10.51 | 1,050,937 | -1.22(-10.41%) |
Apr 17, 2007 | 11.80 | 11.97 | 11.65 | 11.73 | 152,846 | -0.02(-0.18%) |
Apr 16, 2007 | 11.48 | 11.89 | 11.42 | 11.76 | 157,118 | +0.17(+1.45%) |
Apr 13, 2007 | 11.24 | 11.65 | 11.14 | 11.59 | 404,425 | +0.35(+3.11%) |
Apr 12, 2007 | 10.95 | 11.25 | 10.87 | 11.24 | 208,383 | +0.30(+2.77%) |
Apr 11, 2007 | 11.12 | 11.37 | 10.54 | 10.93 | 133,384 | -0.15(-1.33%) |
Apr 10, 2007 | 11.14 | 11.37 | 11.02 | 11.08 | 190,820 | -0.08(-0.76%) |
Apr 09, 2007 | 11.44 | 11.46 | 11.15 | 11.17 | 121,042 | -0.29(-2.57%) |
Apr 05, 2007 | 11.34 | 11.58 | 11.26 | 11.46 | 93,986 | +0.13(+1.12%) |
Apr 04, 2007 | 11.50 | 11.62 | 11.30 | 11.33 | 104,903 | -0.20(-1.72%) |
Apr 03, 2007 | 11.38 | 11.79 | 11.36 | 11.53 | 215,266 | +0.20(+1.78%) |
Apr 02, 2007 | 11.19 | 11.33 | 10.97 | 11.33 | 86,391 | +0.14(+1.28%) |
Mar 30, 2007 | 11.10 | 11.23 | 10.71 | 11.19 | 209,570 | +0.13(+1.14%) |
Mar 29, 2007 | 11.37 | 11.50 | 10.95 | 11.06 | 448,333 | -0.26(-2.27%) |
Mar 28, 2007 | 11.59 | 11.94 | 11.00 | 11.32 | 268,193 | -0.33(-2.86%) |
Mar 27, 2007 | 11.52 | 11.67 | 11.50 | 11.65 | 188,209 | +0.08(+0.65%) |
Mar 26, 2007 | 11.54 | 11.65 | 11.37 | 11.57 | 185,124 | -0.04(-0.36%) |
Mar 23, 2007 | 11.90 | 11.92 | 11.61 | 11.62 | 105,853 | -0.28(-2.34%) |
Mar 22, 2007 | 11.60 | 11.91 | 11.46 | 11.89 | 87,103 | +0.29(+2.51%) |
Mar 21, 2007 | 11.03 | 11.82 | 10.98 | 11.60 | 87,578 | +0.57(+5.19%) |
Mar 20, 2007 | 10.98 | 11.23 | 10.95 | 11.03 | 78,559 | +0.07(+0.61%) |
Mar 19, 2007 | 11.04 | 11.27 | 10.95 | 10.96 | 94,223 | -0.03(-0.31%) |
Mar 16, 2007 | 11.43 | 11.52 | 10.95 | 11.00 | 239,475 | -0.43(-3.76%) |
Mar 15, 2007 | 11.36 | 11.48 | 11.11 | 11.43 | 84,730 | +0.03(+0.30%) |
Mar 14, 2007 | 11.04 | 11.54 | 11.04 | 11.39 | 112,498 | +0.38(+3.40%) |
Mar 13, 2007 | 11.77 | 11.77 | 11.00 | 11.02 | 95,410 | -0.75(-6.41%) |
Mar 12, 2007 | 11.72 | 11.91 | 11.62 | 11.77 | 84,018 | -0.00(-0.04%) |
Mar 09, 2007 | 11.90 | 11.90 | 11.38 | 11.78 | 61,233 | -0.06(-0.50%) |
Mar 08, 2007 | 11.71 | 11.92 | 11.63 | 11.84 | 122,704 | +0.21(+1.78%) |
Mar 07, 2007 | 11.71 | 11.80 | 11.46 | 11.63 | 112,024 | -0.07(-0.61%) |
Mar 06, 2007 | 11.04 | 11.80 | 10.95 | 11.70 | 101,818 | +0.74(+6.77%) |
Mar 05, 2007 | 11.17 | 11.60 | 10.95 | 10.96 | 152,846 | -0.59(-5.07%) |
Mar 02, 2007 | 12.10 | 12.10 | 11.53 | 11.54 | 171,358 | -0.60(-4.93%) |
Mar 01, 2007 | 12.43 | 12.50 | 11.59 | 12.14 | 234,965 | -0.29(-2.34%) |
Feb 28, 2007 | 12.35 | 12.64 | 12.05 | 12.43 | 110,125 | +0.06(+0.51%) |
Feb 27, 2007 | 13.04 | 13.06 | 12.06 | 12.37 | 361,467 | -0.67(-5.14%) |
Feb 26, 2007 | 13.31 | 13.35 | 13.00 | 13.04 | 580,961 | -0.30(-2.24%) |
Feb 23, 2007 | 13.07 | 13.44 | 13.06 | 13.34 | 231,405 | +0.28(+2.13%) |
Feb 22, 2007 | 13.26 | 13.27 | 13.02 | 13.06 | 150,947 | -0.21(-1.59%) |
Feb 21, 2007 | 13.06 | 13.27 | 12.92 | 13.27 | 91,850 | +0.11(+0.86%) |
Feb 20, 2007 | 12.77 | 13.18 | 12.77 | 13.16 | 99,919 | +0.40(+3.10%) |
Feb 16, 2007 | 12.52 | 12.78 | 12.51 | 12.76 | 128,163 | +0.24(+1.95%) |
Feb 15, 2007 | 12.55 | 12.61 | 12.47 | 12.52 | 64,081 | -0.03(-0.23%) |
Feb 14, 2007 | 12.47 | 12.66 | 12.43 | 12.55 | 106,081 | +0.08(+0.61%) |
Feb 13, 2007 | 12.60 | 12.68 | 12.47 | 12.47 | 159,247 | -0.11(-0.84%) |
Feb 12, 2007 | 12.75 | 12.75 | 12.48 | 12.58 | 47,104 | -0.13(-1.00%) |
Feb 09, 2007 | 12.53 | 12.77 | 12.47 | 12.70 | 115,821 | +0.11(+0.84%) |
Feb 08, 2007 | 12.49 | 12.68 | 12.49 | 12.60 | 576,496 | +0.03(+0.20%) |
Feb 07, 2007 | 11.92 | 12.86 | 11.92 | 12.57 | 392,559 | +0.69(+5.82%) |
Feb 06, 2007 | 12.64 | 12.83 | 11.88 | 11.88 | 125,077 | -0.84(-6.59%) |
Feb 05, 2007 | 12.89 | 12.89 | 12.59 | 12.72 | 120,093 | -0.24(-1.82%) |
Feb 02, 2007 | 12.58 | 13.04 | 12.24 | 12.96 | 208,383 | +0.55(+4.41%) |