Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 9.565 | 9.820 | 9.465 | 9.525 | 369,914 | +0.03(+0.26%) |
Mar 29, 2007 | 9.820 | 9.860 | 9.455 | 9.500 | 168,254 | -0.27(-2.76%) |
Mar 28, 2007 | 9.750 | 9.875 | 9.715 | 9.770 | 289,774 | -0.02(-0.20%) |
Mar 27, 2007 | 9.750 | 9.945 | 9.715 | 9.790 | 180,362 | +0.02(+0.15%) |
Mar 26, 2007 | 10.03 | 10.19 | 9.750 | 9.775 | 275,148 | -0.23(-2.30%) |
Mar 23, 2007 | 10.05 | 10.37 | 10.00 | 10.01 | 630,712 | +0.07(+0.70%) |
Mar 22, 2007 | 9.900 | 9.975 | 9.825 | 9.935 | 168,198 | +0.01(+0.10%) |
Mar 21, 2007 | 9.865 | 9.925 | 9.730 | 9.925 | 195,954 | +0.03(+0.25%) |
Mar 20, 2007 | 10.00 | 10.00 | 9.815 | 9.900 | 153,480 | +0.05(+0.51%) |
Mar 19, 2007 | 9.850 | 10.00 | 9.795 | 9.850 | 131,230 | +0.05(+0.51%) |
Mar 16, 2007 | 9.755 | 9.865 | 9.730 | 9.800 | 67,176 | +0.02(+0.15%) |
Mar 15, 2007 | 9.575 | 9.830 | 9.500 | 9.785 | 301,176 | +0.21(+2.19%) |
Mar 14, 2007 | 9.625 | 9.865 | 9.470 | 9.575 | 432,138 | -0.17(-1.74%) |
Mar 13, 2007 | 10.02 | 10.04 | 9.700 | 9.745 | 447,212 | -0.28(-2.74%) |
Mar 12, 2007 | 10.01 | 10.09 | 9.950 | 10.02 | 582,668 | +0.02(+0.20%) |
Mar 09, 2007 | 10.35 | 10.35 | 9.970 | 10.00 | 1,803,246 | -0.45(-4.31%) |
Mar 08, 2007 | 10.77 | 11.02 | 10.38 | 10.45 | 200,748 | -0.36(-3.29%) |
Mar 07, 2007 | 10.62 | 10.88 | 10.22 | 10.80 | 320,254 | +0.20(+1.84%) |
Mar 06, 2007 | 9.890 | 10.91 | 9.890 | 10.61 | 277,288 | +0.71(+7.12%) |
Mar 05, 2007 | 10.20 | 10.20 | 9.785 | 9.905 | 176,502 | -0.32(-3.13%) |
Mar 02, 2007 | 10.63 | 10.63 | 10.20 | 10.22 | 187,912 | -0.42(-3.95%) |
Mar 01, 2007 | 10.22 | 10.70 | 10.06 | 10.64 | 156,668 | +0.24(+2.36%) |
Feb 28, 2007 | 10.18 | 10.56 | 10.01 | 10.40 | 157,986 | +0.19(+1.81%) |
Feb 27, 2007 | 10.54 | 10.54 | 10.00 | 10.21 | 213,718 | -0.41(-3.86%) |
Feb 26, 2007 | 10.50 | 10.87 | 10.25 | 10.62 | 320,610 | -0.26(-2.39%) |
Feb 23, 2007 | 11.30 | 11.30 | 10.72 | 10.88 | 279,798 | -0.48(-4.27%) |
Feb 22, 2007 | 12.81 | 12.90 | 11.23 | 11.37 | 538,098 | -1.82(-13.77%) |
Feb 21, 2007 | 12.80 | 13.37 | 12.62 | 13.19 | 129,840 | +0.41(+3.17%) |
Feb 20, 2007 | 12.45 | 12.80 | 12.35 | 12.78 | 140,744 | +0.42(+3.44%) |
Feb 16, 2007 | 12.47 | 12.79 | 12.16 | 12.36 | 82,200 | -0.04(-0.36%) |
Feb 15, 2007 | 12.35 | 12.76 | 12.26 | 12.40 | 134,346 | +0.07(+0.57%) |
Feb 14, 2007 | 12.14 | 12.35 | 12.01 | 12.33 | 77,508 | +0.14(+1.19%) |
Feb 13, 2007 | 12.34 | 12.40 | 11.88 | 12.19 | 100,000 | -0.19(-1.54%) |
Feb 12, 2007 | 12.50 | 12.50 | 12.25 | 12.38 | 84,628 | -0.12(-1.00%) |
Feb 09, 2007 | 12.75 | 12.75 | 12.46 | 12.50 | 177,518 | -0.05(-0.40%) |
Feb 08, 2007 | 12.40 | 12.71 | 12.26 | 12.55 | 320,222 | +0.16(+1.25%) |
Feb 07, 2007 | 12.01 | 12.50 | 11.85 | 12.39 | 203,722 | +0.49(+4.12%) |
Feb 06, 2007 | 11.87 | 12.07 | 11.79 | 11.90 | 352,202 | +0.13(+1.15%) |
Feb 05, 2007 | 11.33 | 11.88 | 11.18 | 11.77 | 238,812 | +0.44(+3.88%) |
Feb 02, 2007 | 11.00 | 11.45 | 10.88 | 11.33 | 227,652 | +0.41(+3.75%) |
Feb 01, 2007 | 11.01 | 11.09 | 10.76 | 10.92 | 129,328 | +0.07(+0.65%) |
Jan 31, 2007 | 10.99 | 11.07 | 10.84 | 10.85 | 84,038 | -0.16(-1.41%) |
Jan 30, 2007 | 11.07 | 11.10 | 10.96 | 11.01 | 118,286 | +0.02(+0.14%) |
Jan 29, 2007 | 11.10 | 11.12 | 10.61 | 10.99 | 207,474 | +0.05(+0.50%) |
Jan 26, 2007 | 10.84 | 11.07 | 10.50 | 10.94 | 132,132 | +0.20(+1.82%) |
Jan 25, 2007 | 10.95 | 11.12 | 10.64 | 10.74 | 141,408 | -0.18(-1.65%) |
Jan 24, 2007 | 10.14 | 10.95 | 10.14 | 10.92 | 183,138 | +0.60(+5.81%) |
Jan 23, 2007 | 10.85 | 10.85 | 9.750 | 10.32 | 469,666 | -0.61(-5.54%) |
Jan 22, 2007 | 11.30 | 11.30 | 10.86 | 10.93 | 239,990 | -0.36(-3.23%) |
Jan 19, 2007 | 10.97 | 11.29 | 10.75 | 11.29 | 126,206 | +0.25(+2.26%) |
Jan 18, 2007 | 11.09 | 11.32 | 10.76 | 11.04 | 207,252 | -0.09(-0.76%) |
Jan 17, 2007 | 11.00 | 11.47 | 10.93 | 11.12 | 385,244 | +0.15(+1.37%) |
Jan 16, 2007 | 10.84 | 11.00 | 10.51 | 10.97 | 340,542 | +0.50(+4.77%) |
Jan 12, 2007 | 10.62 | 10.75 | 10.42 | 10.47 | 137,414 | -0.08(-0.71%) |
Jan 11, 2007 | 10.10 | 10.76 | 10.10 | 10.55 | 294,394 | +0.48(+4.71%) |
Jan 10, 2007 | 9.725 | 10.10 | 9.672 | 10.07 | 128,722 | +0.32(+3.33%) |
Jan 09, 2007 | 10.03 | 10.10 | 9.650 | 9.750 | 146,956 | -0.22(-2.21%) |
Jan 08, 2007 | 9.745 | 10.05 | 9.745 | 9.970 | 221,086 | +0.05(+0.50%) |
Jan 05, 2007 | 9.825 | 10.00 | 9.760 | 9.920 | 200,438 | +0.04(+0.35%) |
Jan 04, 2007 | 9.625 | 9.935 | 9.500 | 9.885 | 246,648 | +0.17(+1.75%) |