Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 12.35 | 12.57 | 12.25 | 12.46 | 168,642 | +0.13(+1.04%) |
Mar 29, 2007 | 12.34 | 12.51 | 12.15 | 12.34 | 178,424 | +0.19(+1.54%) |
Mar 28, 2007 | 11.97 | 12.20 | 11.89 | 12.15 | 193,317 | +0.25(+2.07%) |
Mar 27, 2007 | 12.07 | 12.20 | 11.88 | 11.90 | 43,216 | -0.24(-1.96%) |
Mar 26, 2007 | 12.17 | 12.24 | 11.76 | 12.14 | 73,977 | +0.17(+1.42%) |
Mar 23, 2007 | 12.04 | 12.18 | 11.90 | 11.97 | 75,945 | -0.03(-0.28%) |
Mar 22, 2007 | 11.74 | 12.02 | 11.71 | 12.00 | 102,368 | +0.33(+2.84%) |
Mar 21, 2007 | 11.62 | 11.82 | 11.62 | 11.67 | 63,316 | +0.04(+0.37%) |
Mar 20, 2007 | 11.30 | 11.70 | 11.30 | 11.63 | 53,560 | +0.31(+2.70%) |
Mar 19, 2007 | 11.27 | 11.40 | 11.23 | 11.32 | 80,105 | +0.10(+0.91%) |
Mar 16, 2007 | 11.07 | 11.32 | 10.91 | 11.22 | 38,568 | +0.15(+1.38%) |
Mar 15, 2007 | 11.19 | 11.33 | 11.00 | 11.07 | 52,045 | -0.10(-0.91%) |
Mar 14, 2007 | 11.09 | 11.20 | 10.91 | 11.17 | 107,323 | +0.08(+0.69%) |
Mar 13, 2007 | 11.27 | 11.58 | 11.07 | 11.09 | 101,955 | -0.18(-1.58%) |
Mar 12, 2007 | 11.62 | 11.69 | 11.19 | 11.27 | 100,248 | -0.22(-1.93%) |
Mar 09, 2007 | 11.86 | 11.90 | 11.45 | 11.49 | 106,928 | +0.00(+0.00%) |
Mar 08, 2007 | 11.72 | 11.76 | 11.32 | 11.49 | 131,304 | -0.03(-0.29%) |
Mar 07, 2007 | 11.47 | 11.66 | 11.18 | 11.53 | 72,588 | +0.09(+0.82%) |
Mar 06, 2007 | 11.30 | 11.83 | 11.26 | 11.43 | 141,386 | +0.35(+3.15%) |
Mar 05, 2007 | 11.14 | 11.38 | 11.08 | 11.09 | 89,784 | -0.42(-3.62%) |
Mar 02, 2007 | 11.54 | 11.64 | 11.33 | 11.50 | 75,085 | +0.00(+0.00%) |
Mar 01, 2007 | 11.53 | 11.83 | 11.09 | 11.50 | 73,336 | -0.14(-1.17%) |
Feb 28, 2007 | 11.65 | 12.12 | 10.85 | 11.64 | 134,090 | -0.05(-0.44%) |
Feb 27, 2007 | 12.37 | 12.46 | 11.49 | 11.69 | 254,564 | -0.76(-6.08%) |
Feb 26, 2007 | 12.63 | 12.66 | 12.36 | 12.45 | 87,479 | +0.10(+0.83%) |
Feb 23, 2007 | 12.27 | 12.41 | 12.02 | 12.35 | 67,995 | +0.15(+1.26%) |
Feb 22, 2007 | 12.17 | 12.41 | 12.17 | 12.19 | 137,331 | +0.06(+0.49%) |
Feb 21, 2007 | 11.74 | 12.17 | 11.72 | 12.13 | 126,020 | +0.37(+3.11%) |
Feb 20, 2007 | 11.61 | 11.77 | 11.34 | 11.77 | 65,493 | +0.33(+2.90%) |
Feb 16, 2007 | 11.52 | 11.55 | 11.29 | 11.43 | 27,075 | -0.04(-0.37%) |
Feb 15, 2007 | 11.48 | 11.68 | 11.33 | 11.48 | 43,461 | -0.03(-0.30%) |
Feb 14, 2007 | 11.55 | 11.78 | 11.48 | 11.51 | 100,983 | +0.01(+0.07%) |
Feb 13, 2007 | 11.62 | 11.68 | 11.49 | 11.50 | 86,509 | -0.06(-0.51%) |
Feb 12, 2007 | 11.91 | 12.04 | 11.33 | 11.56 | 224,559 | -0.41(-3.41%) |
Feb 09, 2007 | 12.67 | 12.67 | 11.92 | 11.97 | 229,907 | -0.73(-5.76%) |
Feb 08, 2007 | 12.62 | 12.80 | 12.35 | 12.70 | 109,357 | +0.04(+0.34%) |
Feb 07, 2007 | 12.06 | 12.76 | 12.04 | 12.66 | 273,290 | +0.62(+5.16%) |
Feb 06, 2007 | 11.64 | 12.12 | 11.54 | 12.04 | 135,406 | +0.48(+4.12%) |
Feb 05, 2007 | 11.43 | 11.60 | 11.42 | 11.56 | 68,113 | +0.15(+1.34%) |
Feb 02, 2007 | 11.61 | 11.61 | 11.28 | 11.41 | 92,599 | -0.10(-0.89%) |
Feb 01, 2007 | 11.48 | 11.58 | 11.28 | 11.51 | 81,071 | +0.03(+0.30%) |
Jan 31, 2007 | 11.50 | 11.74 | 11.30 | 11.48 | 123,345 | +0.06(+0.52%) |
Jan 30, 2007 | 10.99 | 11.72 | 10.89 | 11.42 | 242,465 | +0.44(+4.03%) |
Jan 29, 2007 | 10.85 | 11.10 | 10.76 | 10.98 | 53,505 | +0.03(+0.31%) |
Jan 26, 2007 | 10.93 | 11.02 | 10.81 | 10.94 | 48,722 | +0.09(+0.86%) |
Jan 25, 2007 | 10.93 | 11.19 | 10.77 | 10.85 | 126,395 | -0.09(-0.78%) |
Jan 24, 2007 | 10.90 | 10.98 | 10.79 | 10.93 | 165,387 | +0.16(+1.46%) |
Jan 23, 2007 | 10.45 | 10.88 | 10.45 | 10.78 | 406,336 | +0.42(+4.07%) |
Jan 22, 2007 | 10.25 | 10.57 | 10.24 | 10.35 | 260,258 | +0.12(+1.16%) |
Jan 19, 2007 | 10.01 | 10.29 | 9.997 | 10.24 | 82,699 | +0.24(+2.38%) |
Jan 18, 2007 | 10.12 | 10.17 | 9.920 | 9.997 | 50,123 | -0.08(-0.76%) |
Jan 17, 2007 | 9.912 | 10.12 | 9.912 | 10.07 | 48,474 | +0.12(+1.20%) |
Jan 16, 2007 | 9.869 | 10.10 | 9.869 | 9.954 | 54,538 | +0.01(+0.09%) |
Jan 12, 2007 | 9.937 | 10.12 | 9.895 | 9.946 | 34,022 | +0.05(+0.52%) |
Jan 11, 2007 | 9.852 | 10.06 | 9.674 | 9.895 | 72,559 | +0.00(+0.00%) |
Jan 10, 2007 | 9.682 | 9.954 | 9.682 | 9.895 | 86,400 | +0.20(+2.02%) |
Jan 09, 2007 | 9.844 | 9.954 | 9.554 | 9.699 | 125,900 | -0.19(-1.89%) |
Jan 08, 2007 | 9.810 | 10.24 | 9.810 | 9.886 | 76,084 | +0.08(+0.78%) |
Jan 05, 2007 | 10.19 | 10.26 | 9.784 | 9.810 | 104,938 | -0.38(-3.76%) |
Jan 04, 2007 | 10.21 | 10.41 | 10.17 | 10.19 | 75,095 | -0.09(-0.91%) |