Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 10.45 | 10.49 | 10.24 | 10.25 | 98,758 | -0.19(-1.85%) |
Apr 27, 2007 | 10.37 | 10.56 | 10.24 | 10.44 | 104,788 | +0.06(+0.58%) |
Apr 26, 2007 | 10.45 | 10.45 | 10.35 | 10.38 | 105,745 | -0.10(-0.92%) |
Apr 25, 2007 | 10.61 | 10.63 | 10.31 | 10.48 | 342,943 | -0.33(-3.07%) |
Apr 24, 2007 | 10.99 | 10.99 | 10.66 | 10.81 | 49,781 | -0.06(-0.55%) |
Apr 23, 2007 | 10.87 | 10.89 | 10.84 | 10.87 | 58,967 | -0.06(-0.55%) |
Apr 20, 2007 | 10.99 | 11.03 | 10.84 | 10.93 | 54,680 | +0.14(+1.28%) |
Apr 19, 2007 | 10.69 | 10.80 | 10.62 | 10.79 | 55,485 | +0.07(+0.67%) |
Apr 18, 2007 | 10.78 | 10.89 | 10.70 | 10.72 | 66,130 | -0.12(-1.11%) |
Apr 17, 2007 | 10.75 | 10.97 | 10.63 | 10.84 | 48,947 | +0.10(+0.95%) |
Apr 16, 2007 | 10.54 | 10.84 | 10.54 | 10.74 | 53,888 | +0.22(+2.12%) |
Apr 13, 2007 | 10.42 | 10.53 | 10.42 | 10.51 | 40,978 | +0.08(+0.75%) |
Apr 12, 2007 | 10.36 | 10.50 | 10.36 | 10.44 | 85,022 | +0.02(+0.17%) |
Apr 11, 2007 | 10.46 | 10.50 | 10.29 | 10.42 | 175,092 | +0.02(+0.23%) |
Apr 10, 2007 | 10.41 | 10.43 | 10.37 | 10.39 | 46,157 | -0.05(-0.46%) |
Apr 09, 2007 | 10.65 | 10.65 | 10.43 | 10.44 | 49,211 | -0.15(-1.42%) |
Apr 05, 2007 | 10.63 | 10.65 | 10.47 | 10.59 | 57,531 | -0.08(-0.73%) |
Apr 04, 2007 | 10.78 | 10.82 | 10.58 | 10.67 | 74,423 | -0.20(-1.83%) |
Apr 03, 2007 | 10.39 | 10.97 | 10.39 | 10.87 | 185,592 | +0.57(+5.56%) |
Apr 02, 2007 | 10.44 | 10.51 | 10.28 | 10.30 | 50,586 | -0.16(-1.50%) |
Mar 30, 2007 | 10.30 | 10.54 | 10.29 | 10.45 | 266,940 | +0.07(+0.70%) |
Mar 29, 2007 | 10.71 | 10.80 | 10.28 | 10.38 | 276,382 | -0.23(-2.16%) |
Mar 28, 2007 | 10.86 | 11.26 | 10.54 | 10.61 | 237,054 | -0.39(-3.51%) |
Mar 27, 2007 | 11.40 | 11.41 | 10.85 | 11.00 | 246,564 | -0.49(-4.30%) |
Mar 26, 2007 | 11.51 | 11.86 | 11.45 | 11.49 | 142,233 | -0.52(-4.32%) |
Mar 23, 2007 | 12.09 | 12.09 | 11.85 | 12.01 | 46,382 | +0.02(+0.15%) |
Mar 22, 2007 | 12.13 | 12.13 | 11.91 | 11.99 | 31,159 | -0.07(-0.60%) |
Mar 21, 2007 | 12.05 | 12.22 | 11.85 | 12.06 | 56,635 | +0.05(+0.45%) |
Mar 20, 2007 | 12.00 | 12.05 | 11.79 | 12.01 | 40,849 | +0.05(+0.40%) |
Mar 19, 2007 | 12.00 | 12.14 | 11.90 | 11.96 | 49,835 | +0.04(+0.35%) |
Mar 16, 2007 | 11.92 | 12.05 | 11.84 | 11.92 | 189,310 | -0.01(-0.05%) |
Mar 15, 2007 | 11.73 | 12.31 | 11.66 | 11.92 | 143,309 | +0.21(+1.80%) |
Mar 14, 2007 | 11.21 | 11.75 | 10.86 | 11.71 | 564,035 | +0.65(+5.88%) |
Mar 13, 2007 | 11.79 | 11.75 | 10.54 | 11.06 | 1,207,096 | -0.73(-6.18%) |
Mar 12, 2007 | 11.99 | 12.28 | 11.30 | 11.79 | 242,066 | -0.62(-5.00%) |
Mar 09, 2007 | 12.32 | 12.41 | 12.16 | 12.41 | 58,769 | +0.27(+2.18%) |
Mar 08, 2007 | 12.35 | 12.36 | 12.04 | 12.15 | 45,853 | -0.07(-0.59%) |
Mar 07, 2007 | 12.50 | 12.50 | 12.14 | 12.22 | 48,787 | -0.28(-2.27%) |
Mar 06, 2007 | 12.36 | 12.65 | 12.09 | 12.50 | 58,095 | +0.30(+2.47%) |
Mar 05, 2007 | 12.17 | 12.52 | 12.16 | 12.20 | 57,793 | +0.00(+0.00%) |
Mar 02, 2007 | 12.50 | 12.54 | 12.12 | 12.20 | 49,385 | -0.38(-3.02%) |
Mar 01, 2007 | 12.37 | 12.76 | 12.36 | 12.58 | 20,536 | +0.05(+0.38%) |
Feb 28, 2007 | 12.48 | 12.80 | 12.36 | 12.53 | 55,270 | +0.03(+0.24%) |
Feb 27, 2007 | 12.86 | 12.95 | 12.50 | 12.50 | 50,351 | -0.46(-3.58%) |
Feb 26, 2007 | 13.30 | 13.30 | 12.90 | 12.97 | 22,607 | -0.27(-2.00%) |
Feb 23, 2007 | 13.39 | 13.43 | 13.22 | 13.23 | 16,987 | -0.24(-1.79%) |
Feb 22, 2007 | 13.35 | 13.49 | 13.13 | 13.47 | 32,619 | +0.11(+0.86%) |
Feb 21, 2007 | 13.35 | 13.42 | 13.24 | 13.36 | 34,105 | -0.08(-0.63%) |
Feb 20, 2007 | 13.31 | 13.45 | 13.21 | 13.44 | 19,543 | +0.04(+0.27%) |
Feb 16, 2007 | 13.47 | 13.50 | 13.21 | 13.41 | 54,167 | -0.01(-0.09%) |
Feb 15, 2007 | 13.53 | 13.55 | 13.40 | 13.42 | 28,297 | -0.22(-1.63%) |
Feb 14, 2007 | 13.65 | 13.71 | 13.59 | 13.64 | 16,878 | -0.02(-0.18%) |
Feb 13, 2007 | 13.51 | 13.66 | 13.44 | 13.66 | 19,555 | +0.19(+1.43%) |
Feb 12, 2007 | 13.66 | 13.66 | 13.15 | 13.47 | 80,539 | -0.10(-0.71%) |
Feb 09, 2007 | 13.74 | 13.77 | 13.51 | 13.57 | 29,218 | -0.16(-1.14%) |
Feb 08, 2007 | 13.69 | 13.72 | 13.51 | 13.72 | 13,703 | +0.08(+0.62%) |
Feb 07, 2007 | 13.56 | 13.66 | 13.53 | 13.64 | 16,642 | +0.04(+0.27%) |
Feb 06, 2007 | 13.51 | 13.60 | 13.51 | 13.60 | 37,693 | +0.19(+1.39%) |
Feb 05, 2007 | 13.50 | 13.50 | 13.35 | 13.42 | 46,140 | -0.12(-0.89%) |
Feb 02, 2007 | 13.52 | 13.59 | 13.41 | 13.54 | 32,028 | +0.02(+0.13%) |