Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 11.29 | 11.61 | 11.16 | 11.44 | 128,073 | +0.18(+1.58%) |
Mar 29, 2007 | 11.44 | 11.45 | 11.20 | 11.27 | 120,757 | -0.14(-1.25%) |
Mar 28, 2007 | 11.19 | 11.50 | 11.06 | 11.41 | 153,282 | +0.12(+1.10%) |
Mar 27, 2007 | 11.39 | 11.41 | 11.15 | 11.28 | 94,310 | -0.20(-1.70%) |
Mar 26, 2007 | 10.96 | 11.50 | 10.85 | 11.48 | 197,849 | +0.62(+5.73%) |
Mar 23, 2007 | 11.13 | 11.27 | 10.67 | 10.86 | 162,285 | -0.34(-3.02%) |
Mar 22, 2007 | 11.69 | 11.69 | 11.14 | 11.20 | 151,369 | -0.47(-4.04%) |
Mar 21, 2007 | 11.10 | 11.68 | 11.10 | 11.67 | 92,284 | +0.60(+5.38%) |
Mar 20, 2007 | 11.15 | 11.21 | 10.92 | 11.07 | 138,989 | -0.19(-1.66%) |
Mar 19, 2007 | 11.16 | 11.32 | 11.12 | 11.26 | 94,197 | +0.13(+1.20%) |
Mar 16, 2007 | 11.21 | 11.21 | 10.81 | 11.12 | 139,664 | -0.08(-0.71%) |
Mar 15, 2007 | 11.10 | 11.20 | 11.04 | 11.20 | 56,383 | +0.12(+1.12%) |
Mar 14, 2007 | 10.97 | 11.14 | 10.76 | 11.08 | 126,835 | +0.06(+0.56%) |
Mar 13, 2007 | 11.75 | 11.66 | 10.97 | 11.02 | 111,529 | -0.73(-6.20%) |
Mar 12, 2007 | 11.64 | 11.79 | 11.48 | 11.75 | 83,056 | +0.01(+0.08%) |
Mar 09, 2007 | 11.77 | 11.82 | 11.49 | 11.74 | 162,060 | -0.04(-0.30%) |
Mar 08, 2007 | 11.28 | 11.77 | 11.10 | 11.77 | 277,866 | +0.52(+4.66%) |
Mar 07, 2007 | 11.03 | 11.25 | 10.92 | 11.25 | 141,127 | +0.20(+1.77%) |
Mar 06, 2007 | 10.84 | 11.08 | 10.78 | 11.05 | 142,140 | +0.26(+2.39%) |
Mar 05, 2007 | 10.80 | 10.86 | 10.61 | 10.80 | 204,151 | +0.21(+2.02%) |
Mar 02, 2007 | 10.65 | 10.80 | 10.52 | 10.58 | 118,169 | -0.16(-1.49%) |
Mar 01, 2007 | 10.67 | 10.91 | 10.45 | 10.74 | 190,533 | -0.12(-1.14%) |
Feb 28, 2007 | 10.80 | 11.07 | 10.58 | 10.87 | 158,571 | +0.07(+0.66%) |
Feb 27, 2007 | 11.16 | 11.16 | 10.80 | 10.80 | 159,697 | -0.39(-3.49%) |
Feb 26, 2007 | 11.21 | 11.29 | 10.99 | 11.19 | 131,111 | +0.01(+0.08%) |
Feb 23, 2007 | 10.72 | 11.54 | 10.72 | 11.18 | 127,622 | -0.35(-3.01%) |
Feb 22, 2007 | 11.15 | 11.52 | 11.05 | 11.52 | 112,317 | +0.36(+3.26%) |
Feb 21, 2007 | 11.19 | 11.20 | 10.97 | 11.16 | 58,972 | -0.03(-0.24%) |
Feb 20, 2007 | 11.02 | 11.21 | 10.84 | 11.19 | 105,114 | +0.17(+1.53%) |
Feb 16, 2007 | 11.20 | 11.20 | 10.98 | 11.02 | 114,005 | -0.19(-1.67%) |
Feb 15, 2007 | 11.14 | 11.37 | 10.95 | 11.20 | 100,275 | +0.07(+0.64%) |
Feb 14, 2007 | 11.39 | 11.48 | 11.07 | 11.13 | 152,719 | -0.17(-1.49%) |
Feb 13, 2007 | 11.28 | 11.37 | 11.06 | 11.30 | 354,001 | +0.41(+3.75%) |
Feb 12, 2007 | 11.18 | 11.18 | 10.77 | 10.89 | 270,157 | -0.32(-2.85%) |
Feb 09, 2007 | 11.56 | 11.62 | 11.20 | 11.21 | 160,597 | -0.37(-3.22%) |
Feb 08, 2007 | 11.55 | 11.68 | 11.55 | 11.59 | 102,300 | +0.02(+0.15%) |
Feb 07, 2007 | 11.77 | 11.90 | 11.47 | 11.57 | 302,400 | -0.24(-2.03%) |
Feb 06, 2007 | 11.70 | 11.89 | 11.43 | 11.81 | 457,934 | +0.17(+1.45%) |
Feb 05, 2007 | 11.41 | 11.67 | 11.20 | 11.64 | 288,333 | +0.20(+1.79%) |
Feb 02, 2007 | 11.56 | 11.60 | 11.41 | 11.44 | 125,259 | -0.12(-1.08%) |
Feb 01, 2007 | 11.63 | 11.76 | 11.51 | 11.56 | 234,537 | -0.07(-0.61%) |
Jan 31, 2007 | 11.94 | 11.94 | 11.54 | 11.63 | 263,011 | -0.40(-3.32%) |
Jan 30, 2007 | 12.22 | 12.24 | 11.99 | 12.03 | 232,962 | -0.19(-1.53%) |
Jan 29, 2007 | 12.57 | 12.57 | 12.07 | 12.22 | 179,954 | -0.38(-3.03%) |
Jan 26, 2007 | 12.80 | 12.80 | 12.25 | 12.60 | 129,198 | -0.23(-1.80%) |
Jan 25, 2007 | 13.96 | 13.96 | 12.47 | 12.83 | 276,853 | -1.13(-8.08%) |
Jan 24, 2007 | 13.73 | 13.96 | 13.39 | 13.96 | 76,866 | +0.32(+2.35%) |
Jan 23, 2007 | 12.77 | 13.69 | 12.72 | 13.64 | 122,445 | +0.87(+6.82%) |
Jan 22, 2007 | 12.72 | 12.79 | 12.63 | 12.77 | 81,367 | +0.02(+0.14%) |
Jan 19, 2007 | 12.71 | 12.77 | 12.60 | 12.75 | 129,085 | +0.04(+0.35%) |
Jan 18, 2007 | 12.83 | 12.83 | 12.64 | 12.71 | 65,837 | -0.18(-1.38%) |
Jan 17, 2007 | 12.59 | 13.03 | 12.48 | 12.88 | 92,847 | +0.20(+1.61%) |
Jan 16, 2007 | 12.76 | 12.77 | 12.39 | 12.68 | 108,603 | +0.01(+0.07%) |
Jan 12, 2007 | 12.44 | 12.71 | 12.38 | 12.67 | 95,210 | +0.18(+1.42%) |
Jan 11, 2007 | 12.02 | 12.56 | 11.92 | 12.49 | 88,345 | +0.46(+3.84%) |
Jan 10, 2007 | 12.06 | 12.06 | 11.88 | 12.03 | 136,176 | -0.11(-0.88%) |
Jan 09, 2007 | 11.99 | 12.14 | 11.74 | 12.14 | 98,136 | +0.21(+1.79%) |
Jan 08, 2007 | 11.75 | 12.01 | 11.60 | 11.92 | 66,850 | +0.15(+1.28%) |
Jan 05, 2007 | 11.97 | 11.98 | 11.49 | 11.77 | 137,751 | -0.28(-2.29%) |
Jan 04, 2007 | 12.00 | 12.08 | 11.70 | 12.05 | 83,843 | +0.02(+0.15%) |