Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 12.95 | 13.40 | 12.75 | 13.36 | 209,090 | +0.65(+5.11%) |
Mar 29, 2007 | 12.56 | 12.71 | 12.50 | 12.71 | 49,176 | +0.20(+1.60%) |
Mar 28, 2007 | 12.99 | 12.99 | 12.50 | 12.51 | 41,132 | -0.46(-3.55%) |
Mar 27, 2007 | 13.21 | 13.35 | 12.95 | 12.97 | 62,007 | -0.26(-1.97%) |
Mar 26, 2007 | 12.77 | 13.49 | 12.57 | 13.23 | 86,359 | +0.52(+4.09%) |
Mar 23, 2007 | 12.96 | 13.01 | 12.65 | 12.71 | 54,511 | -0.19(-1.47%) |
Mar 22, 2007 | 12.80 | 13.13 | 12.63 | 12.90 | 55,919 | +0.25(+1.98%) |
Mar 21, 2007 | 12.42 | 12.82 | 12.39 | 12.65 | 58,442 | +0.27(+2.18%) |
Mar 20, 2007 | 11.80 | 12.41 | 11.65 | 12.38 | 84,296 | +0.63(+5.36%) |
Mar 19, 2007 | 11.39 | 12.05 | 11.39 | 11.75 | 119,536 | +0.26(+2.26%) |
Mar 16, 2007 | 11.87 | 11.91 | 11.38 | 11.49 | 93,559 | -0.39(-3.28%) |
Mar 15, 2007 | 11.81 | 11.92 | 11.74 | 11.88 | 33,707 | +0.03(+0.25%) |
Mar 14, 2007 | 12.01 | 12.06 | 11.58 | 11.85 | 73,366 | -0.19(-1.58%) |
Mar 13, 2007 | 11.68 | 12.13 | 11.75 | 12.04 | 123,874 | +0.36(+3.08%) |
Mar 12, 2007 | 11.57 | 11.84 | 11.03 | 11.68 | 41,802 | +0.44(+3.91%) |
Mar 09, 2007 | 12.20 | 12.20 | 11.20 | 11.24 | 96,485 | -0.70(-5.86%) |
Mar 08, 2007 | 11.86 | 12.24 | 11.76 | 11.94 | 122,754 | +0.07(+0.59%) |
Mar 07, 2007 | 10.92 | 12.18 | 10.85 | 11.87 | 193,430 | +1.20(+11.25%) |
Mar 06, 2007 | 10.72 | 11.01 | 10.50 | 10.67 | 108,746 | -0.24(-2.20%) |
Mar 05, 2007 | 11.00 | 11.17 | 10.91 | 10.91 | 75,913 | -0.23(-2.06%) |
Mar 02, 2007 | 11.22 | 11.28 | 11.00 | 11.14 | 68,782 | -0.16(-1.42%) |
Mar 01, 2007 | 11.23 | 11.70 | 11.11 | 11.30 | 109,739 | -0.17(-1.48%) |
Feb 28, 2007 | 11.73 | 11.74 | 11.47 | 11.47 | 197,620 | -0.28(-2.38%) |
Feb 27, 2007 | 11.96 | 12.01 | 11.54 | 11.75 | 132,411 | -0.31(-2.57%) |
Feb 26, 2007 | 12.02 | 12.13 | 11.83 | 12.06 | 53,263 | +0.06(+0.50%) |
Feb 23, 2007 | 12.00 | 12.12 | 11.71 | 12.00 | 67,401 | -0.01(-0.08%) |
Feb 22, 2007 | 11.76 | 12.03 | 11.60 | 12.01 | 90,087 | +0.31(+2.65%) |
Feb 21, 2007 | 11.57 | 11.76 | 11.50 | 11.70 | 70,134 | +0.08(+0.69%) |
Feb 20, 2007 | 11.40 | 11.67 | 11.40 | 11.62 | 50,171 | +0.18(+1.57%) |
Feb 16, 2007 | 11.43 | 11.46 | 11.25 | 11.44 | 88,276 | +0.03(+0.26%) |
Feb 15, 2007 | 11.04 | 11.49 | 11.00 | 11.41 | 70,407 | +0.32(+2.89%) |
Feb 14, 2007 | 11.33 | 11.40 | 11.02 | 11.09 | 42,481 | -0.17(-1.51%) |
Feb 13, 2007 | 10.90 | 11.32 | 10.82 | 11.26 | 34,720 | +0.45(+4.16%) |
Feb 12, 2007 | 10.97 | 10.98 | 10.76 | 10.81 | 63,225 | -0.19(-1.73%) |
Feb 09, 2007 | 11.01 | 11.19 | 10.97 | 11.00 | 69,252 | -0.05(-0.45%) |
Feb 08, 2007 | 11.16 | 11.21 | 11.03 | 11.05 | 74,225 | -0.13(-1.16%) |
Feb 07, 2007 | 10.79 | 11.36 | 10.65 | 11.18 | 70,378 | +0.36(+3.33%) |
Feb 06, 2007 | 10.98 | 11.04 | 10.67 | 10.82 | 106,129 | -0.02(-0.18%) |
Feb 05, 2007 | 10.78 | 11.40 | 10.73 | 10.84 | 153,464 | +0.03(+0.28%) |
Feb 02, 2007 | 10.55 | 10.89 | 10.46 | 10.81 | 63,916 | +0.25(+2.37%) |
Feb 01, 2007 | 10.36 | 10.59 | 10.27 | 10.56 | 93,023 | +0.15(+1.44%) |
Jan 31, 2007 | 10.47 | 10.52 | 10.30 | 10.41 | 106,645 | -0.10(-0.95%) |
Jan 30, 2007 | 10.60 | 10.60 | 10.40 | 10.51 | 47,738 | -0.08(-0.76%) |
Jan 29, 2007 | 10.51 | 10.61 | 10.34 | 10.59 | 111,000 | +0.04(+0.38%) |
Jan 26, 2007 | 10.73 | 10.85 | 10.45 | 10.55 | 122,291 | +0.02(+0.19%) |
Jan 25, 2007 | 10.79 | 10.79 | 10.46 | 10.53 | 102,792 | -0.30(-2.77%) |
Jan 24, 2007 | 10.82 | 10.83 | 10.53 | 10.83 | 138,032 | +0.16(+1.50%) |
Jan 23, 2007 | 10.61 | 10.70 | 10.56 | 10.67 | 90,986 | +0.02(+0.19%) |
Jan 22, 2007 | 10.66 | 10.77 | 10.60 | 10.65 | 98,765 | -0.05(-0.47%) |
Jan 19, 2007 | 10.64 | 10.75 | 10.53 | 10.70 | 39,588 | +0.02(+0.19%) |
Jan 18, 2007 | 10.67 | 11.18 | 10.63 | 10.68 | 109,979 | -0.02(-0.19%) |
Jan 17, 2007 | 10.54 | 10.84 | 10.45 | 10.70 | 287,535 | +0.11(+1.04%) |
Jan 16, 2007 | 10.86 | 10.86 | 10.56 | 10.59 | 95,809 | -0.19(-1.76%) |
Jan 12, 2007 | 10.92 | 11.04 | 10.68 | 10.78 | 95,933 | -0.17(-1.55%) |
Jan 11, 2007 | 10.99 | 11.16 | 10.89 | 10.95 | 100,636 | -0.08(-0.73%) |
Jan 10, 2007 | 11.06 | 11.11 | 10.78 | 11.03 | 89,898 | -0.08(-0.72%) |
Jan 09, 2007 | 10.98 | 11.21 | 10.85 | 11.11 | 80,954 | +0.11(+1.00%) |
Jan 08, 2007 | 11.04 | 11.13 | 10.78 | 11.00 | 97,652 | +0.00(+0.00%) |
Jan 05, 2007 | 11.38 | 11.40 | 11.00 | 11.00 | 75,083 | -0.38(-3.34%) |
Jan 04, 2007 | 11.63 | 11.63 | 11.27 | 11.38 | 54,352 | -0.29(-2.49%) |