Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 11.70 | 11.70 | 11.24 | 11.49 | 37,198 | -0.06(-0.56%) |
Mar 29, 2007 | 11.57 | 11.83 | 11.38 | 11.55 | 78,584 | +0.07(+0.64%) |
Mar 28, 2007 | 11.74 | 11.74 | 11.32 | 11.48 | 84,424 | -0.19(-1.65%) |
Mar 27, 2007 | 11.61 | 11.74 | 11.58 | 11.67 | 75,294 | +0.12(+1.03%) |
Mar 26, 2007 | 11.49 | 11.56 | 11.33 | 11.55 | 62,300 | +0.14(+1.21%) |
Mar 23, 2007 | 11.30 | 11.49 | 11.20 | 11.41 | 58,932 | +0.07(+0.65%) |
Mar 22, 2007 | 11.47 | 11.59 | 11.24 | 11.34 | 79,679 | +0.06(+0.57%) |
Mar 21, 2007 | 10.93 | 11.28 | 10.93 | 11.27 | 150,144 | +0.57(+5.31%) |
Mar 20, 2007 | 10.54 | 10.73 | 10.42 | 10.71 | 50,762 | +0.06(+0.57%) |
Mar 19, 2007 | 10.71 | 10.78 | 10.55 | 10.65 | 80,798 | -0.07(-0.65%) |
Mar 16, 2007 | 10.50 | 10.72 | 10.42 | 10.71 | 59,106 | +0.21(+2.01%) |
Mar 15, 2007 | 10.79 | 10.82 | 10.41 | 10.50 | 103,960 | -0.39(-3.54%) |
Mar 14, 2007 | 10.81 | 10.94 | 10.56 | 10.89 | 114,874 | -0.10(-0.92%) |
Mar 13, 2007 | 11.22 | 11.16 | 10.89 | 10.99 | 183,488 | -0.23(-2.04%) |
Mar 12, 2007 | 11.03 | 11.28 | 10.86 | 11.22 | 233,308 | +0.53(+4.98%) |
Mar 09, 2007 | 11.41 | 11.41 | 10.42 | 10.69 | 493,844 | -0.48(-4.27%) |
Mar 08, 2007 | 11.42 | 11.55 | 11.08 | 11.16 | 215,935 | +0.04(+0.33%) |
Mar 07, 2007 | 11.50 | 11.51 | 10.87 | 11.13 | 234,432 | -0.41(-3.58%) |
Mar 06, 2007 | 11.30 | 11.55 | 11.21 | 11.54 | 210,601 | +0.70(+6.43%) |
Mar 05, 2007 | 10.94 | 11.33 | 10.36 | 10.84 | 352,100 | -0.28(-2.56%) |
Mar 02, 2007 | 11.48 | 12.05 | 11.03 | 11.13 | 348,781 | -0.56(-4.79%) |
Mar 01, 2007 | 11.94 | 12.75 | 11.28 | 11.69 | 468,394 | -0.76(-6.12%) |
Feb 28, 2007 | 12.43 | 12.71 | 12.07 | 12.45 | 435,209 | +0.42(+3.51%) |
Feb 27, 2007 | 13.52 | 13.65 | 11.20 | 12.03 | 808,956 | -1.90(-13.64%) |
Feb 26, 2007 | 13.66 | 14.34 | 13.54 | 13.93 | 886,755 | +0.96(+7.44%) |
Feb 23, 2007 | 13.05 | 13.05 | 12.66 | 12.96 | 123,946 | +0.21(+1.65%) |
Feb 22, 2007 | 12.93 | 13.16 | 12.66 | 12.75 | 104,989 | -0.17(-1.28%) |
Feb 21, 2007 | 13.30 | 13.30 | 12.81 | 12.92 | 145,327 | -0.30(-2.29%) |
Feb 20, 2007 | 13.16 | 13.35 | 12.75 | 13.22 | 276,626 | +0.18(+1.41%) |
Feb 16, 2007 | 12.75 | 13.43 | 12.65 | 13.04 | 431,157 | +0.31(+2.45%) |
Feb 15, 2007 | 12.83 | 12.83 | 12.66 | 12.72 | 105,335 | -0.14(-1.07%) |
Feb 14, 2007 | 12.82 | 13.06 | 12.48 | 12.86 | 219,348 | +0.10(+0.79%) |
Feb 13, 2007 | 12.62 | 12.98 | 12.38 | 12.76 | 234,438 | +0.14(+1.09%) |
Feb 12, 2007 | 12.37 | 13.19 | 12.20 | 12.62 | 386,056 | +0.19(+1.55%) |
Feb 09, 2007 | 12.32 | 12.83 | 12.22 | 12.43 | 195,151 | +0.19(+1.57%) |
Feb 08, 2007 | 12.49 | 12.61 | 12.21 | 12.24 | 168,774 | -0.24(-1.91%) |
Feb 07, 2007 | 12.62 | 12.64 | 12.38 | 12.48 | 296,413 | -0.33(-2.58%) |
Feb 06, 2007 | 12.11 | 13.20 | 12.09 | 12.81 | 622,767 | +0.72(+6.00%) |
Feb 05, 2007 | 12.13 | 12.22 | 11.88 | 12.08 | 97,760 | +0.12(+1.00%) |
Feb 02, 2007 | 12.16 | 12.28 | 11.94 | 11.96 | 151,701 | -0.17(-1.36%) |
Feb 01, 2007 | 11.49 | 12.16 | 11.46 | 12.13 | 206,514 | +0.85(+7.57%) |
Jan 31, 2007 | 11.63 | 11.63 | 11.16 | 11.27 | 217,971 | -0.40(-3.43%) |
Jan 30, 2007 | 11.81 | 11.83 | 11.64 | 11.67 | 108,406 | -0.18(-1.50%) |
Jan 29, 2007 | 11.78 | 12.00 | 11.73 | 11.85 | 165,674 | -0.11(-0.92%) |
Jan 26, 2007 | 12.16 | 12.20 | 11.81 | 11.96 | 132,595 | -0.12(-0.99%) |
Jan 25, 2007 | 12.04 | 12.24 | 11.99 | 12.08 | 204,543 | +0.05(+0.38%) |
Jan 24, 2007 | 12.09 | 12.16 | 11.83 | 12.04 | 222,464 | +0.06(+0.54%) |
Jan 23, 2007 | 12.22 | 12.26 | 11.79 | 11.97 | 345,103 | -0.38(-3.05%) |
Jan 22, 2007 | 12.13 | 12.70 | 11.69 | 12.35 | 378,881 | +0.41(+3.46%) |
Jan 19, 2007 | 11.47 | 12.30 | 11.47 | 11.94 | 153,971 | +0.51(+4.50%) |
Jan 18, 2007 | 12.05 | 12.07 | 11.24 | 11.42 | 309,713 | -0.50(-4.23%) |
Jan 17, 2007 | 11.64 | 12.31 | 11.64 | 11.93 | 334,980 | +0.23(+1.96%) |
Jan 16, 2007 | 11.39 | 12.20 | 11.35 | 11.70 | 352,253 | +0.66(+5.99%) |
Jan 12, 2007 | 11.05 | 11.42 | 10.97 | 11.04 | 202,934 | -0.07(-0.66%) |
Jan 11, 2007 | 11.37 | 11.57 | 11.11 | 11.11 | 479,328 | -0.62(-5.32%) |
Jan 10, 2007 | 11.05 | 12.07 | 10.86 | 11.73 | 316,719 | +0.55(+4.92%) |
Jan 09, 2007 | 10.83 | 11.45 | 10.83 | 11.18 | 168,793 | +0.42(+3.92%) |
Jan 08, 2007 | 11.18 | 11.20 | 10.19 | 10.76 | 275,031 | -0.66(-5.78%) |
Jan 05, 2007 | 11.59 | 11.61 | 11.35 | 11.42 | 119,789 | -0.21(-1.81%) |
Jan 04, 2007 | 11.16 | 11.73 | 11.13 | 11.63 | 189,925 | +0.50(+4.53%) |