Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 11.60 | 11.72 | 11.52 | 11.52 | 7,429 | +0.03(+0.24%) |
Mar 29, 2007 | 11.56 | 11.72 | 11.48 | 11.49 | 1,925 | -0.11(-0.93%) |
Mar 28, 2007 | 11.44 | 11.68 | 11.28 | 11.60 | 6,364 | +0.12(+1.05%) |
Mar 27, 2007 | 11.56 | 11.64 | 11.16 | 11.48 | 4,739 | +0.04(+0.35%) |
Mar 26, 2007 | 11.36 | 11.48 | 11.16 | 11.44 | 4,901 | -0.04(-0.35%) |
Mar 23, 2007 | 11.36 | 11.76 | 11.36 | 11.48 | 26,994 | +0.08(+0.70%) |
Mar 22, 2007 | 11.12 | 11.48 | 11.11 | 11.40 | 19,488 | +0.52(+4.78%) |
Mar 21, 2007 | 10.64 | 11.12 | 10.60 | 10.88 | 7,518 | +0.16(+1.49%) |
Mar 20, 2007 | 10.56 | 10.88 | 10.48 | 10.72 | 3,574 | +0.04(+0.37%) |
Mar 19, 2007 | 10.56 | 11.12 | 10.56 | 10.68 | 4,761 | -0.04(-0.37%) |
Mar 16, 2007 | 10.72 | 10.88 | 10.72 | 10.72 | 1,796 | -0.04(-0.37%) |
Mar 15, 2007 | 10.64 | 10.76 | 10.60 | 10.76 | 2,150 | +0.16(+1.51%) |
Mar 14, 2007 | 10.88 | 10.88 | 10.48 | 10.60 | 4,171 | -0.12(-1.12%) |
Mar 13, 2007 | 11.20 | 11.20 | 10.52 | 10.72 | 23,298 | -0.48(-4.29%) |
Mar 12, 2007 | 11.52 | 11.68 | 11.12 | 11.20 | 16,000 | -0.48(-4.11%) |
Mar 09, 2007 | 11.76 | 11.92 | 11.64 | 11.68 | 3,830 | -0.04(-0.34%) |
Mar 08, 2007 | 11.68 | 11.96 | 11.44 | 11.72 | 18,071 | +0.20(+1.74%) |
Mar 07, 2007 | 11.56 | 11.60 | 11.44 | 11.52 | 5,812 | -0.16(-1.37%) |
Mar 06, 2007 | 11.60 | 11.76 | 11.20 | 11.68 | 12,583 | +0.28(+2.46%) |
Mar 05, 2007 | 11.60 | 11.80 | 11.20 | 11.40 | 21,690 | -0.28(-2.40%) |
Mar 02, 2007 | 11.64 | 11.80 | 11.64 | 11.68 | 6,751 | -0.12(-1.01%) |
Mar 01, 2007 | 11.76 | 11.84 | 11.64 | 11.80 | 10,583 | +0.08(+0.68%) |
Feb 28, 2007 | 11.84 | 12.00 | 11.72 | 11.72 | 12,463 | +0.12(+1.03%) |
Feb 27, 2007 | 12.00 | 12.00 | 11.60 | 11.60 | 29,059 | -0.56(-4.61%) |
Feb 26, 2007 | 12.32 | 12.40 | 12.04 | 12.16 | 8,784 | -0.24(-1.94%) |
Feb 23, 2007 | 12.20 | 12.52 | 11.84 | 12.40 | 33,987 | +0.32(+2.65%) |
Feb 22, 2007 | 11.76 | 12.20 | 11.64 | 12.08 | 28,998 | +0.32(+2.72%) |
Feb 21, 2007 | 12.16 | 12.20 | 11.64 | 11.76 | 31,128 | -0.40(-3.29%) |
Feb 20, 2007 | 11.64 | 12.20 | 11.64 | 12.16 | 74,864 | +0.40(+3.40%) |
Feb 16, 2007 | 11.84 | 11.92 | 11.60 | 11.76 | 15,593 | -0.04(-0.34%) |
Feb 15, 2007 | 11.84 | 12.00 | 11.60 | 11.80 | 9,071 | -0.16(-1.34%) |
Feb 14, 2007 | 12.00 | 12.12 | 11.80 | 11.96 | 16,175 | +0.08(+0.67%) |
Feb 13, 2007 | 12.12 | 12.24 | 11.80 | 11.88 | 15,061 | -0.32(-2.62%) |
Feb 12, 2007 | 12.24 | 12.28 | 11.64 | 12.20 | 22,314 | +0.28(+2.35%) |
Feb 09, 2007 | 12.00 | 12.24 | 11.64 | 11.92 | 18,799 | -0.16(-1.32%) |
Feb 08, 2007 | 12.40 | 12.40 | 11.96 | 12.08 | 10,080 | -0.36(-2.89%) |
Feb 07, 2007 | 12.12 | 12.60 | 12.00 | 12.44 | 40,540 | +0.44(+3.67%) |
Feb 06, 2007 | 12.72 | 12.72 | 11.68 | 12.00 | 73,184 | -0.72(-5.66%) |
Feb 05, 2007 | 12.52 | 13.04 | 12.00 | 12.72 | 237,006 | +0.84(+7.07%) |
Feb 02, 2007 | 11.52 | 12.00 | 11.00 | 11.88 | 44,961 | +0.24(+2.06%) |
Feb 01, 2007 | 11.96 | 12.00 | 11.60 | 11.64 | 9,690 | -0.28(-2.35%) |
Jan 31, 2007 | 11.96 | 12.00 | 11.64 | 11.92 | 17,988 | -0.16(-1.32%) |
Jan 30, 2007 | 11.68 | 12.12 | 11.64 | 12.08 | 15,358 | +0.28(+2.37%) |
Jan 29, 2007 | 11.12 | 11.80 | 11.08 | 11.80 | 19,423 | +0.56(+4.98%) |
Jan 26, 2007 | 11.40 | 11.44 | 11.00 | 11.24 | 2,112 | +0.36(+3.31%) |
Jan 25, 2007 | 10.96 | 11.16 | 10.88 | 10.88 | 12,726 | -0.28(-2.51%) |
Jan 24, 2007 | 11.40 | 11.48 | 11.04 | 11.16 | 5,508 | -0.32(-2.79%) |
Jan 23, 2007 | 11.04 | 11.48 | 10.84 | 11.48 | 9,191 | +0.44(+3.99%) |
Jan 22, 2007 | 10.88 | 11.24 | 10.72 | 11.04 | 13,391 | -0.16(-1.43%) |
Jan 19, 2007 | 10.88 | 11.20 | 10.80 | 11.20 | 11,075 | +0.28(+2.56%) |
Jan 18, 2007 | 11.28 | 11.28 | 10.52 | 10.92 | 6,125 | -0.08(-0.73%) |
Jan 17, 2007 | 11.48 | 11.52 | 11.00 | 11.00 | 4,323 | -0.20(-1.79%) |
Jan 16, 2007 | 11.52 | 11.52 | 11.16 | 11.20 | 2,750 | -0.20(-1.75%) |
Jan 12, 2007 | 11.36 | 11.60 | 11.32 | 11.40 | 12,704 | +0.16(+1.42%) |
Jan 11, 2007 | 10.80 | 11.36 | 10.44 | 11.24 | 22,971 | +0.60(+5.64%) |
Jan 10, 2007 | 10.64 | 10.88 | 10.56 | 10.64 | 5,121 | -0.12(-1.12%) |
Jan 09, 2007 | 10.88 | 10.88 | 10.64 | 10.76 | 4,308 | -0.12(-1.10%) |
Jan 08, 2007 | 10.24 | 10.96 | 10.24 | 10.88 | 9,081 | +0.48(+4.62%) |
Jan 05, 2007 | 11.04 | 11.04 | 10.40 | 10.40 | 11,722 | -0.32(-2.99%) |
Jan 04, 2007 | 10.28 | 11.00 | 10.00 | 10.72 | 47,390 | +0.32(+3.08%) |