Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 11.85 | 12.02 | 11.82 | 11.85 | 16,933 | -0.03(-0.27%) |
Apr 27, 2007 | 11.88 | 11.94 | 11.72 | 11.88 | 32,075 | -0.00(-0.00%) |
Apr 26, 2007 | 11.88 | 11.98 | 11.83 | 11.88 | 10,390 | -0.10(-0.87%) |
Apr 25, 2007 | 11.87 | 12.17 | 11.77 | 11.98 | 23,960 | +0.12(+0.99%) |
Apr 24, 2007 | 11.87 | 12.14 | 11.87 | 11.87 | 48,379 | -0.03(-0.29%) |
Apr 23, 2007 | 11.90 | 12.12 | 11.78 | 11.90 | 26,170 | +0.05(+0.45%) |
Apr 20, 2007 | 11.85 | 12.21 | 11.74 | 11.85 | 12,827 | -0.19(-1.62%) |
Apr 19, 2007 | 12.24 | 12.22 | 11.93 | 12.04 | 41,671 | -0.20(-1.64%) |
Apr 18, 2007 | 12.24 | 12.27 | 12.04 | 12.24 | 58,055 | +0.05(+0.43%) |
Apr 17, 2007 | 12.19 | 12.24 | 11.90 | 12.19 | 58,300 | +0.34(+2.87%) |
Apr 16, 2007 | 11.85 | 11.85 | 11.55 | 11.85 | 40,985 | +0.27(+2.37%) |
Apr 13, 2007 | 11.58 | 11.65 | 11.50 | 11.58 | 16,456 | -0.07(-0.64%) |
Apr 12, 2007 | 11.65 | 11.67 | 11.51 | 11.65 | 18,000 | +0.10(+0.90%) |
Apr 11, 2007 | 11.55 | 11.58 | 11.40 | 11.55 | 37,205 | -0.00(-0.01%) |
Apr 10, 2007 | 11.55 | 11.58 | 11.42 | 11.55 | 26,635 | +0.15(+1.34%) |
Apr 09, 2007 | 11.39 | 11.46 | 11.27 | 11.39 | 44,247 | +0.08(+0.74%) |
Apr 05, 2007 | 11.31 | 11.40 | 11.18 | 11.31 | 9,015 | +0.18(+1.64%) |
Apr 04, 2007 | 11.13 | 11.16 | 11.00 | 11.13 | 7,700 | +0.06(+0.53%) |
Apr 03, 2007 | 11.07 | 11.22 | 10.96 | 11.07 | 9,935 | +0.12(+1.09%) |
Apr 02, 2007 | 10.95 | 11.10 | 10.90 | 10.95 | 11,250 | -0.01(-0.12%) |
Mar 30, 2007 | 10.96 | 11.13 | 10.93 | 10.96 | 11,540 | -0.11(-0.96%) |
Mar 29, 2007 | 11.07 | 11.08 | 10.85 | 11.07 | 8,300 | +0.20(+1.84%) |
Mar 28, 2007 | 10.87 | 11.06 | 10.77 | 10.87 | 27,650 | -0.21(-1.89%) |
Mar 27, 2007 | 11.08 | 11.19 | 11.05 | 11.08 | 10,300 | -0.06(-0.55%) |
Mar 26, 2007 | 11.14 | 11.25 | 11.03 | 11.14 | 20,900 | -0.07(-0.60%) |
Mar 23, 2007 | 11.21 | 11.29 | 11.12 | 11.21 | 13,500 | +0.02(+0.14%) |
Mar 22, 2007 | 11.19 | 11.29 | 11.16 | 11.19 | 4,200 | -0.11(-0.96%) |
Mar 21, 2007 | 11.30 | 11.52 | 11.20 | 11.30 | 24,900 | -0.18(-1.54%) |
Mar 20, 2007 | 11.48 | 11.48 | 11.16 | 11.48 | 5,588 | +0.34(+3.07%) |
Mar 19, 2007 | 11.14 | 11.15 | 10.96 | 11.14 | 22,265 | +0.03(+0.29%) |
Mar 16, 2007 | 11.10 | 11.19 | 11.04 | 11.10 | 14,605 | +0.09(+0.79%) |
Mar 15, 2007 | 11.02 | 11.16 | 10.87 | 11.02 | 25,600 | +0.08(+0.76%) |
Mar 14, 2007 | 10.93 | 11.10 | 10.78 | 10.93 | 27,846 | -0.16(-1.42%) |
Mar 13, 2007 | 11.21 | 11.26 | 11.09 | 11.09 | 14,000 | -0.12(-1.11%) |
Mar 12, 2007 | 11.21 | 11.23 | 11.10 | 11.21 | 13,875 | +0.12(+1.08%) |
Mar 09, 2007 | 11.10 | 11.21 | 11.00 | 11.10 | 12,465 | -0.05(-0.49%) |
Mar 08, 2007 | 11.15 | 11.17 | 11.05 | 11.15 | 5,930 | +0.07(+0.63%) |
Mar 07, 2007 | 11.08 | 11.13 | 10.90 | 11.08 | 11,645 | +0.22(+1.98%) |
Mar 06, 2007 | 10.86 | 10.96 | 10.86 | 10.86 | 21,300 | +0.10(+0.94%) |
Mar 05, 2007 | 10.76 | 10.99 | 10.76 | 10.76 | 9,420 | -0.24(-2.15%) |
Mar 02, 2007 | 11.02 | 11.06 | 10.91 | 11.00 | 6,900 | -0.02(-0.19%) |
Mar 01, 2007 | 11.02 | 11.10 | 10.81 | 11.02 | 12,500 | +0.00(+0.02%) |
Feb 28, 2007 | 11.02 | 11.14 | 10.80 | 11.02 | 19,039 | +0.15(+1.41%) |
Feb 27, 2007 | 10.86 | 11.22 | 10.86 | 10.86 | 17,268 | -0.33(-2.97%) |
Feb 26, 2007 | 11.20 | 11.26 | 11.10 | 11.20 | 4,725 | -0.03(-0.29%) |
Feb 23, 2007 | 11.23 | 11.25 | 11.15 | 11.23 | 8,612 | -0.02(-0.14%) |
Feb 22, 2007 | 11.25 | 11.34 | 11.17 | 11.25 | 7,400 | +0.07(+0.61%) |
Feb 21, 2007 | 11.18 | 11.26 | 11.15 | 11.18 | 24,950 | +0.11(+1.01%) |
Feb 20, 2007 | 11.07 | 11.16 | 10.90 | 11.07 | 27,589 | +0.26(+2.43%) |
Feb 16, 2007 | 10.80 | 10.94 | 10.78 | 10.80 | 15,590 | -0.10(-0.94%) |
Feb 15, 2007 | 10.90 | 10.95 | 10.73 | 10.90 | 4,200 | +0.08(+0.76%) |
Feb 14, 2007 | 10.82 | 10.91 | 10.74 | 10.82 | 7,250 | -0.09(-0.82%) |
Feb 13, 2007 | 10.91 | 10.91 | 10.69 | 10.91 | 6,200 | +0.18(+1.71%) |
Feb 12, 2007 | 10.84 | 10.92 | 10.69 | 10.73 | 8,664 | -0.11(-0.99%) |
Feb 09, 2007 | 10.84 | 10.92 | 10.67 | 10.84 | 12,288 | +0.12(+1.17%) |
Feb 08, 2007 | 10.71 | 10.80 | 10.61 | 10.71 | 13,865 | +0.06(+0.57%) |
Feb 07, 2007 | 10.65 | 10.70 | 10.61 | 10.65 | 11,500 | -0.05(-0.47%) |
Feb 06, 2007 | 10.70 | 10.72 | 10.53 | 10.70 | 14,850 | +0.14(+1.34%) |
Feb 05, 2007 | 10.56 | 10.65 | 10.43 | 10.56 | 17,100 | +0.15(+1.46%) |
Feb 02, 2007 | 10.41 | 10.62 | 10.41 | 10.41 | 12,548 | -0.26(-2.42%) |