Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 12.32 | 12.36 | 12.11 | 12.34 | 188,714 | +0.03(+0.22%) |
Mar 29, 2007 | 12.16 | 12.31 | 12.06 | 12.31 | 180,874 | +0.24(+2.00%) |
Mar 28, 2007 | 11.86 | 12.16 | 11.86 | 12.07 | 377,765 | +0.15(+1.27%) |
Mar 27, 2007 | 12.02 | 12.05 | 11.84 | 11.92 | 214,137 | -0.18(-1.48%) |
Mar 26, 2007 | 12.03 | 12.16 | 11.92 | 12.10 | 87,805 | +0.05(+0.44%) |
Mar 23, 2007 | 12.10 | 12.13 | 11.97 | 12.04 | 121,516 | -0.06(-0.52%) |
Mar 22, 2007 | 12.01 | 12.14 | 11.98 | 12.11 | 136,972 | +0.04(+0.37%) |
Mar 21, 2007 | 11.87 | 12.13 | 11.68 | 12.06 | 224,665 | +0.24(+2.04%) |
Mar 20, 2007 | 11.73 | 11.82 | 11.59 | 11.82 | 385,157 | +0.11(+0.92%) |
Mar 19, 2007 | 11.64 | 11.79 | 11.60 | 11.71 | 270,136 | +0.12(+1.08%) |
Mar 16, 2007 | 11.68 | 11.68 | 11.44 | 11.59 | 446,643 | -0.08(-0.69%) |
Mar 15, 2007 | 11.61 | 11.76 | 11.59 | 11.67 | 335,878 | +0.02(+0.15%) |
Mar 14, 2007 | 11.71 | 11.80 | 11.36 | 11.65 | 318,630 | -0.06(-0.53%) |
Mar 13, 2007 | 12.15 | 12.06 | 11.66 | 11.71 | 192,522 | -0.44(-3.60%) |
Mar 12, 2007 | 12.08 | 12.17 | 12.02 | 12.15 | 92,621 | +0.11(+0.89%) |
Mar 09, 2007 | 12.07 | 12.21 | 11.95 | 12.04 | 136,860 | +0.06(+0.52%) |
Mar 08, 2007 | 12.04 | 12.18 | 11.95 | 11.98 | 100,461 | +0.04(+0.30%) |
Mar 07, 2007 | 12.14 | 12.16 | 11.92 | 11.95 | 146,939 | -0.29(-2.34%) |
Mar 06, 2007 | 11.79 | 12.32 | 11.72 | 12.23 | 189,498 | +0.53(+4.50%) |
Mar 05, 2007 | 11.74 | 12.21 | 11.68 | 11.71 | 248,968 | -0.12(-1.06%) |
Mar 02, 2007 | 12.04 | 12.09 | 11.81 | 11.83 | 246,281 | -0.29(-2.43%) |
Mar 01, 2007 | 11.92 | 12.21 | 11.84 | 12.13 | 159,160 | +0.07(+0.59%) |
Feb 28, 2007 | 12.16 | 12.29 | 12.04 | 12.05 | 223,881 | -0.22(-1.82%) |
Feb 27, 2007 | 11.69 | 12.49 | 11.23 | 12.28 | 296,791 | -0.12(-1.01%) |
Feb 26, 2007 | 12.68 | 12.70 | 12.38 | 12.40 | 125,733 | -0.28(-2.18%) |
Feb 23, 2007 | 12.47 | 12.71 | 12.44 | 12.68 | 163,963 | +0.18(+1.43%) |
Feb 22, 2007 | 12.54 | 12.59 | 12.38 | 12.50 | 180,090 | +0.00(+0.00%) |
Feb 21, 2007 | 12.50 | 12.61 | 12.37 | 12.50 | 192,298 | -0.01(-0.07%) |
Feb 20, 2007 | 12.28 | 12.57 | 12.16 | 12.51 | 188,042 | +0.18(+1.45%) |
Feb 16, 2007 | 12.48 | 12.48 | 12.19 | 12.33 | 149,067 | -0.16(-1.29%) |
Feb 15, 2007 | 12.25 | 12.51 | 12.17 | 12.49 | 331,510 | +0.25(+2.04%) |
Feb 14, 2007 | 12.50 | 12.54 | 12.14 | 12.24 | 144,987 | -0.27(-2.14%) |
Feb 13, 2007 | 12.32 | 12.57 | 12.32 | 12.51 | 190,625 | +0.18(+1.45%) |
Feb 12, 2007 | 12.43 | 12.64 | 12.30 | 12.33 | 348,213 | -0.20(-1.57%) |
Feb 09, 2007 | 13.37 | 13.43 | 11.94 | 12.53 | 966,308 | -1.64(-11.59%) |
Feb 08, 2007 | 14.04 | 14.17 | 13.81 | 14.17 | 203,834 | +0.11(+0.76%) |
Feb 07, 2007 | 13.67 | 14.07 | 13.67 | 14.06 | 173,147 | +0.38(+2.74%) |
Feb 06, 2007 | 14.08 | 14.09 | 13.66 | 13.69 | 192,410 | -0.29(-2.04%) |
Feb 05, 2007 | 14.10 | 14.16 | 13.85 | 13.97 | 164,187 | -0.11(-0.76%) |
Feb 02, 2007 | 14.11 | 14.21 | 14.02 | 14.08 | 143,803 | +0.02(+0.13%) |
Feb 01, 2007 | 13.91 | 14.07 | 13.88 | 14.06 | 68,990 | +0.22(+1.61%) |
Jan 31, 2007 | 13.97 | 14.04 | 13.39 | 13.84 | 291,415 | -0.27(-1.90%) |
Jan 30, 2007 | 13.52 | 14.11 | 13.52 | 14.11 | 294,439 | +0.66(+4.91%) |
Jan 29, 2007 | 13.78 | 13.81 | 13.34 | 13.45 | 276,520 | -0.39(-2.84%) |
Jan 26, 2007 | 13.88 | 14.01 | 13.81 | 13.84 | 137,644 | +0.02(+0.13%) |
Jan 25, 2007 | 14.38 | 14.43 | 13.74 | 13.82 | 127,900 | -0.48(-3.37%) |
Jan 24, 2007 | 14.02 | 14.30 | 13.97 | 14.30 | 90,269 | +0.29(+2.04%) |
Jan 23, 2007 | 13.93 | 14.22 | 13.82 | 14.02 | 150,075 | +0.04(+0.32%) |
Jan 22, 2007 | 14.02 | 14.02 | 13.77 | 13.97 | 127,228 | -0.05(-0.38%) |
Jan 19, 2007 | 14.06 | 14.28 | 13.90 | 14.03 | 172,251 | +0.04(+0.26%) |
Jan 18, 2007 | 14.40 | 14.46 | 13.91 | 13.99 | 195,994 | -0.46(-3.15%) |
Jan 17, 2007 | 14.33 | 14.58 | 14.33 | 14.45 | 101,917 | +0.06(+0.43%) |
Jan 16, 2007 | 14.38 | 14.51 | 14.31 | 14.38 | 572,751 | +0.14(+1.00%) |
Jan 12, 2007 | 14.23 | 14.46 | 14.15 | 14.24 | 139,996 | +0.04(+0.31%) |
Jan 11, 2007 | 14.02 | 14.28 | 13.97 | 14.20 | 214,585 | +0.24(+1.73%) |
Jan 10, 2007 | 13.79 | 14.01 | 13.79 | 13.96 | 149,067 | +0.08(+0.58%) |
Jan 09, 2007 | 13.66 | 13.95 | 13.56 | 13.88 | 775,578 | +0.14(+1.04%) |
Jan 08, 2007 | 13.83 | 13.94 | 13.69 | 13.73 | 278,872 | -0.09(-0.65%) |
Jan 05, 2007 | 13.61 | 14.11 | 13.61 | 13.82 | 214,249 | -0.21(-1.53%) |
Jan 04, 2007 | 13.95 | 14.21 | 13.95 | 14.04 | 898,662 | +0.04(+0.25%) |