Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 10.98 | 11.06 | 10.86 | 11.06 | 368,915 | +0.11(+1.03%) |
Mar 29, 2007 | 10.95 | 11.06 | 10.81 | 10.95 | 406,730 | +0.09(+0.83%) |
Mar 28, 2007 | 11.19 | 11.23 | 10.83 | 10.86 | 710,393 | -0.40(-3.60%) |
Mar 27, 2007 | 11.38 | 11.38 | 11.17 | 11.26 | 262,663 | -0.17(-1.44%) |
Mar 26, 2007 | 11.44 | 11.53 | 11.26 | 11.43 | 201,329 | +0.03(+0.26%) |
Mar 23, 2007 | 11.42 | 11.52 | 11.37 | 11.40 | 311,927 | -0.06(-0.52%) |
Mar 22, 2007 | 11.56 | 11.56 | 11.34 | 11.46 | 510,888 | -0.11(-0.91%) |
Mar 21, 2007 | 11.24 | 11.62 | 11.17 | 11.56 | 588,211 | +0.31(+2.80%) |
Mar 20, 2007 | 11.05 | 11.32 | 11.02 | 11.25 | 422,928 | +0.17(+1.56%) |
Mar 19, 2007 | 11.21 | 11.24 | 11.05 | 11.08 | 644,420 | -0.08(-0.74%) |
Mar 16, 2007 | 11.09 | 11.19 | 11.02 | 11.16 | 662,218 | +0.06(+0.54%) |
Mar 15, 2007 | 10.99 | 11.21 | 10.91 | 11.10 | 275,784 | +0.07(+0.68%) |
Mar 14, 2007 | 10.81 | 11.04 | 10.63 | 11.02 | 590,266 | +0.18(+1.66%) |
Mar 13, 2007 | 10.39 | 11.21 | 10.60 | 10.84 | 1,001,400 | +0.45(+4.33%) |
Mar 12, 2007 | 10.51 | 10.60 | 10.38 | 10.39 | 570,269 | -0.20(-1.91%) |
Mar 09, 2007 | 10.60 | 10.68 | 10.48 | 10.60 | 337,766 | -0.01(-0.07%) |
Mar 08, 2007 | 10.34 | 10.68 | 10.34 | 10.60 | 793,073 | +0.38(+3.74%) |
Mar 07, 2007 | 10.26 | 10.26 | 10.06 | 10.22 | 514,096 | -0.02(-0.15%) |
Mar 06, 2007 | 10.14 | 10.30 | 10.05 | 10.24 | 864,744 | +0.11(+1.11%) |
Mar 05, 2007 | 10.36 | 10.47 | 10.06 | 10.12 | 650,420 | -0.42(-3.98%) |
Mar 02, 2007 | 10.73 | 10.74 | 10.51 | 10.54 | 374,029 | -0.20(-1.82%) |
Mar 01, 2007 | 10.65 | 10.93 | 10.11 | 10.74 | 610,589 | -0.23(-2.12%) |
Feb 28, 2007 | 10.71 | 11.21 | 10.58 | 10.97 | 809,582 | +0.24(+2.24%) |
Feb 27, 2007 | 11.05 | 11.05 | 10.72 | 10.73 | 817,669 | -0.43(-3.89%) |
Feb 26, 2007 | 11.40 | 11.45 | 10.87 | 11.17 | 1,511,895 | -0.23(-2.04%) |
Feb 23, 2007 | 12.15 | 12.22 | 11.30 | 11.40 | 1,599,068 | -1.20(-9.52%) |
Feb 22, 2007 | 12.47 | 12.60 | 12.47 | 12.60 | 220,068 | +0.07(+0.54%) |
Feb 21, 2007 | 12.42 | 12.58 | 12.38 | 12.53 | 336,381 | +0.01(+0.06%) |
Feb 20, 2007 | 12.46 | 12.56 | 12.38 | 12.52 | 268,466 | +0.01(+0.06%) |
Feb 16, 2007 | 12.63 | 12.63 | 12.32 | 12.52 | 275,932 | -0.12(-0.95%) |
Feb 15, 2007 | 12.37 | 12.64 | 12.28 | 12.64 | 352,909 | +0.23(+1.87%) |
Feb 14, 2007 | 12.49 | 12.54 | 12.38 | 12.40 | 189,888 | -0.06(-0.48%) |
Feb 13, 2007 | 12.27 | 12.46 | 12.25 | 12.46 | 202,526 | +0.18(+1.47%) |
Feb 12, 2007 | 12.41 | 12.45 | 12.15 | 12.28 | 154,284 | -0.08(-0.67%) |
Feb 09, 2007 | 12.47 | 12.54 | 12.31 | 12.37 | 258,172 | -0.13(-1.02%) |
Feb 08, 2007 | 12.37 | 12.50 | 12.30 | 12.49 | 298,707 | +0.11(+0.91%) |
Feb 07, 2007 | 12.37 | 12.48 | 12.24 | 12.38 | 258,101 | +0.05(+0.36%) |
Feb 06, 2007 | 12.31 | 12.38 | 12.21 | 12.34 | 535,438 | +0.08(+0.67%) |
Feb 05, 2007 | 12.30 | 12.32 | 12.19 | 12.25 | 372,072 | -0.11(-0.91%) |
Feb 02, 2007 | 12.38 | 12.40 | 12.27 | 12.37 | 270,552 | -0.01(-0.06%) |
Feb 01, 2007 | 12.19 | 12.43 | 12.12 | 12.37 | 860,903 | +0.26(+2.10%) |
Jan 31, 2007 | 11.86 | 12.19 | 11.86 | 12.12 | 438,903 | +0.19(+1.63%) |
Jan 30, 2007 | 11.82 | 11.92 | 11.65 | 11.92 | 248,743 | +0.10(+0.82%) |
Jan 29, 2007 | 11.71 | 11.86 | 11.71 | 11.83 | 110,668 | +0.00(+0.00%) |
Jan 26, 2007 | 11.61 | 11.84 | 11.51 | 11.83 | 342,571 | +0.22(+1.87%) |
Jan 25, 2007 | 11.84 | 11.85 | 11.54 | 11.61 | 259,100 | -0.20(-1.71%) |
Jan 24, 2007 | 11.68 | 11.82 | 11.64 | 11.81 | 168,655 | +0.20(+1.68%) |
Jan 23, 2007 | 11.47 | 11.80 | 11.40 | 11.62 | 278,115 | +0.14(+1.24%) |
Jan 22, 2007 | 11.61 | 11.62 | 11.44 | 11.47 | 167,969 | -0.22(-1.92%) |
Jan 19, 2007 | 11.47 | 11.71 | 11.36 | 11.70 | 471,201 | +0.18(+1.56%) |
Jan 18, 2007 | 11.65 | 11.69 | 11.40 | 11.52 | 365,746 | -0.17(-1.48%) |
Jan 17, 2007 | 11.72 | 11.77 | 11.45 | 11.69 | 692,336 | -0.33(-2.75%) |
Jan 16, 2007 | 12.07 | 12.21 | 11.94 | 12.02 | 372,393 | +0.03(+0.25%) |
Jan 12, 2007 | 11.66 | 12.04 | 11.62 | 11.99 | 406,702 | +0.30(+2.57%) |
Jan 11, 2007 | 11.75 | 11.97 | 11.65 | 11.69 | 312,462 | -0.02(-0.13%) |
Jan 10, 2007 | 11.49 | 11.76 | 11.30 | 11.71 | 452,598 | +0.13(+1.17%) |
Jan 09, 2007 | 11.44 | 11.60 | 11.25 | 11.57 | 301,855 | +0.13(+1.11%) |
Jan 08, 2007 | 11.41 | 11.53 | 11.17 | 11.44 | 481,770 | +0.02(+0.13%) |
Jan 05, 2007 | 11.55 | 11.58 | 11.34 | 11.43 | 390,549 | -0.14(-1.23%) |
Jan 04, 2007 | 11.40 | 11.65 | 11.29 | 11.57 | 324,230 | +0.13(+1.11%) |