Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 11.95 | 11.98 | 11.85 | 11.88 | 228,521 | -0.06(-0.48%) |
Apr 27, 2007 | 11.90 | 11.96 | 11.77 | 11.94 | 93,905 | -0.05(-0.43%) |
Apr 26, 2007 | 11.88 | 12.01 | 11.87 | 11.99 | 99,595 | +0.07(+0.61%) |
Apr 25, 2007 | 11.89 | 11.98 | 11.85 | 11.92 | 142,448 | +0.08(+0.65%) |
Apr 24, 2007 | 11.87 | 12.03 | 11.84 | 11.84 | 367,747 | -0.08(-0.69%) |
Apr 23, 2007 | 12.04 | 12.11 | 11.87 | 11.93 | 406,425 | -0.19(-1.53%) |
Apr 20, 2007 | 11.23 | 12.15 | 11.23 | 12.11 | 365,227 | +0.97(+8.66%) |
Apr 19, 2007 | 11.09 | 11.26 | 10.93 | 11.15 | 102,929 | -0.01(-0.09%) |
Apr 18, 2007 | 11.14 | 11.22 | 11.08 | 11.16 | 82,459 | -0.01(-0.09%) |
Apr 17, 2007 | 11.21 | 11.25 | 11.07 | 11.17 | 113,365 | -0.06(-0.51%) |
Apr 16, 2007 | 11.18 | 11.25 | 11.05 | 11.22 | 72,900 | +0.07(+0.65%) |
Apr 13, 2007 | 11.14 | 11.22 | 10.95 | 11.15 | 111,684 | +0.03(+0.23%) |
Apr 12, 2007 | 10.95 | 11.23 | 10.93 | 11.13 | 253,317 | +0.19(+1.75%) |
Apr 11, 2007 | 11.09 | 11.09 | 10.90 | 10.93 | 171,789 | -0.15(-1.35%) |
Apr 10, 2007 | 10.65 | 11.14 | 10.65 | 11.08 | 227,488 | +0.46(+4.32%) |
Apr 09, 2007 | 10.67 | 10.73 | 10.61 | 10.62 | 62,530 | -0.06(-0.53%) |
Apr 05, 2007 | 10.66 | 10.77 | 10.61 | 10.68 | 57,839 | -0.02(-0.19%) |
Apr 04, 2007 | 10.89 | 10.89 | 10.66 | 10.70 | 91,811 | -0.17(-1.52%) |
Apr 03, 2007 | 10.62 | 10.89 | 10.62 | 10.87 | 121,965 | +0.26(+2.48%) |
Apr 02, 2007 | 10.86 | 10.86 | 10.55 | 10.60 | 144,672 | -0.24(-2.19%) |
Mar 30, 2007 | 10.60 | 10.95 | 10.58 | 10.84 | 157,481 | +0.25(+2.39%) |
Mar 29, 2007 | 10.72 | 10.72 | 10.58 | 10.59 | 35,951 | -0.06(-0.53%) |
Mar 28, 2007 | 10.74 | 10.74 | 10.49 | 10.65 | 80,063 | -0.18(-1.62%) |
Mar 27, 2007 | 10.62 | 10.88 | 10.59 | 10.82 | 142,634 | +0.15(+1.40%) |
Mar 26, 2007 | 10.72 | 10.76 | 10.62 | 10.67 | 125,932 | -0.03(-0.24%) |
Mar 23, 2007 | 10.69 | 10.81 | 10.59 | 10.70 | 62,168 | +0.04(+0.39%) |
Mar 22, 2007 | 10.81 | 10.82 | 10.54 | 10.66 | 100,705 | -0.14(-1.29%) |
Mar 21, 2007 | 10.28 | 10.80 | 10.28 | 10.80 | 122,021 | +0.47(+4.55%) |
Mar 20, 2007 | 10.26 | 10.38 | 10.14 | 10.33 | 138,580 | +0.04(+0.35%) |
Mar 19, 2007 | 10.25 | 10.40 | 10.25 | 10.29 | 106,092 | +0.10(+1.01%) |
Mar 16, 2007 | 10.31 | 10.31 | 10.14 | 10.19 | 130,430 | -0.14(-1.35%) |
Mar 15, 2007 | 10.09 | 10.33 | 10.05 | 10.33 | 138,069 | +0.22(+2.20%) |
Mar 14, 2007 | 9.938 | 10.13 | 9.804 | 10.10 | 168,516 | +0.14(+1.40%) |
Mar 13, 2007 | 10.56 | 10.99 | 9.949 | 9.964 | 303,605 | -0.60(-5.67%) |
Mar 12, 2007 | 10.38 | 10.58 | 10.29 | 10.56 | 165,564 | +0.29(+2.81%) |
Mar 09, 2007 | 10.24 | 10.33 | 10.15 | 10.27 | 164,216 | +0.15(+1.53%) |
Mar 08, 2007 | 9.897 | 10.12 | 9.691 | 10.12 | 126,062 | +0.26(+2.67%) |
Mar 07, 2007 | 9.840 | 9.949 | 9.685 | 9.856 | 276,348 | +0.02(+0.21%) |
Mar 06, 2007 | 9.489 | 9.938 | 9.396 | 9.835 | 107,576 | +0.46(+4.90%) |
Mar 05, 2007 | 9.809 | 9.809 | 9.339 | 9.376 | 290,840 | -0.49(-4.92%) |
Mar 02, 2007 | 9.985 | 10.01 | 9.845 | 9.861 | 124,776 | -0.17(-1.70%) |
Mar 01, 2007 | 9.820 | 10.03 | 9.685 | 10.03 | 104,014 | +0.06(+0.62%) |
Feb 28, 2007 | 9.969 | 10.04 | 9.732 | 9.969 | 109,106 | -0.02(-0.16%) |
Feb 27, 2007 | 10.22 | 10.32 | 9.969 | 9.985 | 191,232 | -0.39(-3.78%) |
Feb 26, 2007 | 10.22 | 10.44 | 10.18 | 10.38 | 144,945 | +0.15(+1.51%) |
Feb 23, 2007 | 10.30 | 10.30 | 10.06 | 10.22 | 147,998 | -0.11(-1.05%) |
Feb 22, 2007 | 10.01 | 10.35 | 10.01 | 10.33 | 191,626 | +0.27(+2.72%) |
Feb 21, 2007 | 10.03 | 10.08 | 9.990 | 10.06 | 55,239 | -0.03(-0.26%) |
Feb 20, 2007 | 10.25 | 10.25 | 9.990 | 10.08 | 72,986 | -0.15(-1.51%) |
Feb 16, 2007 | 10.24 | 10.25 | 10.17 | 10.24 | 53,469 | +0.00(+0.00%) |
Feb 15, 2007 | 9.902 | 10.30 | 9.902 | 10.24 | 98,083 | +0.39(+3.93%) |
Feb 14, 2007 | 10.27 | 10.27 | 9.851 | 9.851 | 62,925 | -0.43(-4.22%) |
Feb 13, 2007 | 10.14 | 10.38 | 10.06 | 10.28 | 101,445 | +0.25(+2.47%) |
Feb 12, 2007 | 10.07 | 10.07 | 9.943 | 10.04 | 61,718 | +0.02(+0.15%) |
Feb 09, 2007 | 10.11 | 10.28 | 9.995 | 10.02 | 72,203 | -0.12(-1.17%) |
Feb 08, 2007 | 10.21 | 10.25 | 10.08 | 10.14 | 60,322 | -0.07(-0.66%) |
Feb 07, 2007 | 10.28 | 10.28 | 10.08 | 10.21 | 104,581 | -0.08(-0.80%) |
Feb 06, 2007 | 10.27 | 10.30 | 10.22 | 10.29 | 103,959 | +0.02(+0.15%) |
Feb 05, 2007 | 10.12 | 10.33 | 10.07 | 10.27 | 136,322 | +0.12(+1.17%) |
Feb 02, 2007 | 10.35 | 10.42 | 10.13 | 10.16 | 119,135 | -0.19(-1.80%) |