Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 10.40 | 10.42 | 10.11 | 10.42 | 53,962 | +0.04(+0.36%) |
Mar 29, 2007 | 10.63 | 10.68 | 10.34 | 10.38 | 11,145 | -0.16(-1.49%) |
Mar 28, 2007 | 10.90 | 10.90 | 10.50 | 10.54 | 42,547 | -0.47(-4.28%) |
Mar 27, 2007 | 11.01 | 11.10 | 10.92 | 11.01 | 9,965 | -0.06(-0.50%) |
Mar 26, 2007 | 11.08 | 11.17 | 10.97 | 11.06 | 21,903 | -0.06(-0.50%) |
Mar 23, 2007 | 11.04 | 11.16 | 11.04 | 11.12 | 5,480 | +0.14(+1.26%) |
Mar 22, 2007 | 10.80 | 10.98 | 10.62 | 10.98 | 9,556 | +0.27(+2.50%) |
Mar 21, 2007 | 10.09 | 10.71 | 9.992 | 10.71 | 4,303 | +0.62(+6.13%) |
Mar 20, 2007 | 10.08 | 10.09 | 9.909 | 10.09 | 4,017 | -0.02(-0.18%) |
Mar 19, 2007 | 10.38 | 10.43 | 10.02 | 10.11 | 9,646 | -0.18(-1.79%) |
Mar 16, 2007 | 10.55 | 10.57 | 10.24 | 10.30 | 36,581 | -0.27(-2.53%) |
Mar 15, 2007 | 10.47 | 10.57 | 10.44 | 10.56 | 7,089 | +0.13(+1.24%) |
Mar 14, 2007 | 10.48 | 10.49 | 10.16 | 10.44 | 9,166 | -0.05(-0.44%) |
Mar 13, 2007 | 11.11 | 11.06 | 10.39 | 10.48 | 17,377 | -0.63(-5.65%) |
Mar 12, 2007 | 11.05 | 11.17 | 11.04 | 11.11 | 10,302 | -0.03(-0.25%) |
Mar 09, 2007 | 10.69 | 11.15 | 10.49 | 11.14 | 22,540 | +0.58(+5.51%) |
Mar 08, 2007 | 10.78 | 11.15 | 10.51 | 10.56 | 14,365 | -0.14(-1.30%) |
Mar 07, 2007 | 10.16 | 10.75 | 10.15 | 10.69 | 12,050 | +0.54(+5.27%) |
Mar 06, 2007 | 9.530 | 10.16 | 9.475 | 10.16 | 9,812 | +0.69(+7.32%) |
Mar 05, 2007 | 9.798 | 9.927 | 9.235 | 9.466 | 13,128 | -0.47(-4.74%) |
Mar 02, 2007 | 9.872 | 10.17 | 9.872 | 9.937 | 16,192 | +0.06(+0.65%) |
Mar 01, 2007 | 10.85 | 10.94 | 9.872 | 9.872 | 66,969 | -1.08(-9.87%) |
Feb 28, 2007 | 11.17 | 11.27 | 10.80 | 10.95 | 31,671 | -0.26(-2.31%) |
Feb 27, 2007 | 11.62 | 11.64 | 11.19 | 11.21 | 38,702 | -0.52(-4.41%) |
Feb 26, 2007 | 11.88 | 11.88 | 11.70 | 11.73 | 28,668 | -0.11(-0.94%) |
Feb 23, 2007 | 12.22 | 12.26 | 11.83 | 11.84 | 17,618 | -0.44(-3.61%) |
Feb 22, 2007 | 12.32 | 12.44 | 12.07 | 12.28 | 14,721 | -0.08(-0.67%) |
Feb 21, 2007 | 12.53 | 12.62 | 12.32 | 12.37 | 8,329 | -0.30(-2.33%) |
Feb 20, 2007 | 12.84 | 12.84 | 12.61 | 12.66 | 5,111 | -0.18(-1.44%) |
Feb 16, 2007 | 13.25 | 13.25 | 12.70 | 12.85 | 6,989 | -0.41(-3.07%) |
Feb 15, 2007 | 13.62 | 13.62 | 13.21 | 13.25 | 3,854 | -0.36(-2.65%) |
Feb 14, 2007 | 13.44 | 13.64 | 13.42 | 13.61 | 7,452 | +0.16(+1.17%) |
Feb 13, 2007 | 12.95 | 13.47 | 12.95 | 13.46 | 9,756 | +0.56(+4.37%) |
Feb 12, 2007 | 12.49 | 12.89 | 12.49 | 12.89 | 9,080 | +0.41(+3.26%) |
Feb 09, 2007 | 12.79 | 13.02 | 12.43 | 12.49 | 18,801 | -0.30(-2.38%) |
Feb 08, 2007 | 12.70 | 12.79 | 12.54 | 12.79 | 5,652 | +0.10(+0.80%) |
Feb 07, 2007 | 12.76 | 12.76 | 12.61 | 12.69 | 4,580 | +0.02(+0.15%) |
Feb 06, 2007 | 12.47 | 12.68 | 12.47 | 12.67 | 5,678 | +0.27(+2.16%) |
Feb 05, 2007 | 13.13 | 13.13 | 12.33 | 12.40 | 10,881 | -0.73(-5.56%) |
Feb 02, 2007 | 13.26 | 13.30 | 13.13 | 13.13 | 4,580 | -0.10(-0.77%) |
Feb 01, 2007 | 12.82 | 13.26 | 12.82 | 13.23 | 11,009 | +0.47(+3.69%) |
Jan 31, 2007 | 12.55 | 12.82 | 12.35 | 12.76 | 18,578 | +0.56(+4.62%) |
Jan 30, 2007 | 12.21 | 12.29 | 12.15 | 12.20 | 4,106 | +0.05(+0.38%) |
Jan 29, 2007 | 12.21 | 12.33 | 12.14 | 12.15 | 9,703 | -0.13(-1.05%) |
Jan 26, 2007 | 12.22 | 12.30 | 11.92 | 12.28 | 10,078 | +0.14(+1.14%) |
Jan 25, 2007 | 12.31 | 12.31 | 12.04 | 12.14 | 13,360 | -0.15(-1.20%) |
Jan 24, 2007 | 12.39 | 12.48 | 12.29 | 12.29 | 3,264 | -0.03(-0.22%) |
Jan 23, 2007 | 12.47 | 12.75 | 12.25 | 12.32 | 16,783 | -0.20(-1.62%) |
Jan 22, 2007 | 13.07 | 13.07 | 12.34 | 12.52 | 11,569 | -0.58(-4.44%) |
Jan 19, 2007 | 12.20 | 13.23 | 12.19 | 13.10 | 23,487 | +0.82(+6.69%) |
Jan 18, 2007 | 12.62 | 12.84 | 12.12 | 12.28 | 37,043 | -0.38(-2.99%) |
Jan 17, 2007 | 12.69 | 12.88 | 12.51 | 12.66 | 19,395 | -0.16(-1.22%) |
Jan 16, 2007 | 12.32 | 12.88 | 12.32 | 12.82 | 25,037 | +0.50(+4.05%) |
Jan 12, 2007 | 12.71 | 12.82 | 12.20 | 12.32 | 21,632 | -0.43(-3.40%) |
Jan 11, 2007 | 12.19 | 12.76 | 12.19 | 12.75 | 10,460 | +0.61(+5.02%) |
Jan 10, 2007 | 12.89 | 12.95 | 12.08 | 12.14 | 26,734 | -0.85(-6.54%) |
Jan 09, 2007 | 12.74 | 13.06 | 12.55 | 12.99 | 15,788 | +0.23(+1.81%) |
Jan 08, 2007 | 13.45 | 13.51 | 12.71 | 12.76 | 17,191 | -0.80(-5.92%) |
Jan 05, 2007 | 14.09 | 14.29 | 13.46 | 13.57 | 23,647 | -0.66(-4.67%) |
Jan 04, 2007 | 13.89 | 14.48 | 13.58 | 14.23 | 35,370 | +0.37(+2.66%) |