Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 12.59 | 12.59 | 12.24 | 12.33 | 105,549 | -0.16(-1.30%) |
Mar 29, 2007 | 12.48 | 12.76 | 12.45 | 12.49 | 64,406 | -0.04(-0.29%) |
Mar 28, 2007 | 12.44 | 12.65 | 12.43 | 12.53 | 63,800 | -0.04(-0.29%) |
Mar 27, 2007 | 12.49 | 12.79 | 12.39 | 12.57 | 101,139 | +0.09(+0.71%) |
Mar 26, 2007 | 12.56 | 12.56 | 12.33 | 12.48 | 53,385 | +0.00(+0.00%) |
Mar 23, 2007 | 12.38 | 12.60 | 12.29 | 12.48 | 68,669 | -0.02(-0.13%) |
Mar 22, 2007 | 12.34 | 12.58 | 12.27 | 12.49 | 410,818 | +0.16(+1.28%) |
Mar 21, 2007 | 12.47 | 12.68 | 12.28 | 12.34 | 57,282 | -0.17(-1.34%) |
Mar 20, 2007 | 12.29 | 12.63 | 12.22 | 12.50 | 110,528 | +0.09(+0.76%) |
Mar 19, 2007 | 12.43 | 12.51 | 12.24 | 12.41 | 62,484 | -0.11(-0.84%) |
Mar 16, 2007 | 12.36 | 12.60 | 12.36 | 12.52 | 21,540 | -0.09(-0.71%) |
Mar 15, 2007 | 12.51 | 12.73 | 12.35 | 12.60 | 118,249 | -0.02(-0.17%) |
Mar 14, 2007 | 12.39 | 12.68 | 12.35 | 12.63 | 102,779 | +0.09(+0.75%) |
Mar 13, 2007 | 12.48 | 12.59 | 12.26 | 12.53 | 100,128 | +0.05(+0.38%) |
Mar 12, 2007 | 12.33 | 12.55 | 12.25 | 12.48 | 61,370 | +0.26(+2.10%) |
Mar 09, 2007 | 11.66 | 12.47 | 11.66 | 12.23 | 77,142 | -0.18(-1.48%) |
Mar 08, 2007 | 12.20 | 12.47 | 12.09 | 12.41 | 108,919 | +0.02(+0.17%) |
Mar 07, 2007 | 12.21 | 12.47 | 12.11 | 12.39 | 67,483 | +0.09(+0.77%) |
Mar 06, 2007 | 11.83 | 12.53 | 11.82 | 12.29 | 98,789 | +0.35(+2.90%) |
Mar 05, 2007 | 12.34 | 12.55 | 11.89 | 11.95 | 99,343 | -0.39(-3.15%) |
Mar 02, 2007 | 11.69 | 12.60 | 11.66 | 12.34 | 75,765 | +0.10(+0.81%) |
Mar 01, 2007 | 11.89 | 12.28 | 11.68 | 12.24 | 121,119 | +0.23(+1.92%) |
Feb 28, 2007 | 12.07 | 12.15 | 11.87 | 12.01 | 66,281 | +0.10(+0.84%) |
Feb 27, 2007 | 12.20 | 12.24 | 11.86 | 11.91 | 108,479 | -0.27(-2.20%) |
Feb 26, 2007 | 12.23 | 12.28 | 12.17 | 12.17 | 51,059 | -0.06(-0.47%) |
Feb 23, 2007 | 12.21 | 12.24 | 12.14 | 12.23 | 62,949 | +0.03(+0.21%) |
Feb 22, 2007 | 12.02 | 12.21 | 12.01 | 12.21 | 71,765 | +0.11(+0.87%) |
Feb 21, 2007 | 12.05 | 12.11 | 11.91 | 12.10 | 50,006 | +0.00(+0.00%) |
Feb 20, 2007 | 12.06 | 12.21 | 11.90 | 12.10 | 83,857 | -0.05(-0.39%) |
Feb 16, 2007 | 12.20 | 12.21 | 11.93 | 12.15 | 51,295 | +0.04(+0.35%) |
Feb 15, 2007 | 12.07 | 12.21 | 11.93 | 12.11 | 98,274 | +0.07(+0.61%) |
Feb 14, 2007 | 12.02 | 12.23 | 11.89 | 12.03 | 89,775 | +0.04(+0.31%) |
Feb 13, 2007 | 11.99 | 12.03 | 11.77 | 12.00 | 80,554 | -0.06(-0.52%) |
Feb 12, 2007 | 12.12 | 12.21 | 12.00 | 12.06 | 66,724 | -0.15(-1.20%) |
Feb 09, 2007 | 12.11 | 12.29 | 12.11 | 12.21 | 82,112 | +0.01(+0.09%) |
Feb 08, 2007 | 11.97 | 12.20 | 11.95 | 12.20 | 172,251 | +0.21(+1.75%) |
Feb 07, 2007 | 11.96 | 12.04 | 11.75 | 11.99 | 154,098 | -0.03(-0.22%) |
Feb 06, 2007 | 11.86 | 12.03 | 11.83 | 12.01 | 113,222 | +0.13(+1.11%) |
Feb 05, 2007 | 11.95 | 11.97 | 11.81 | 11.88 | 114,233 | +0.03(+0.27%) |
Feb 02, 2007 | 11.59 | 11.91 | 11.49 | 11.85 | 147,218 | +0.27(+2.36%) |
Feb 01, 2007 | 11.41 | 11.59 | 11.34 | 11.58 | 141,280 | +0.15(+1.29%) |
Jan 31, 2007 | 11.27 | 11.43 | 11.18 | 11.43 | 187,629 | +0.24(+2.16%) |
Jan 30, 2007 | 11.00 | 11.37 | 11.00 | 11.19 | 132,988 | +0.03(+0.28%) |
Jan 29, 2007 | 11.26 | 11.26 | 10.87 | 11.16 | 2,064,550 | +0.13(+1.20%) |
Jan 26, 2007 | 11.07 | 11.26 | 10.88 | 11.02 | 701,164 | -0.01(-0.06%) |
Jan 25, 2007 | 11.10 | 11.10 | 10.99 | 11.03 | 121,096 | -0.02(-0.19%) |
Jan 24, 2007 | 10.74 | 11.09 | 10.70 | 11.05 | 181,781 | +0.34(+3.14%) |
Jan 23, 2007 | 10.70 | 10.73 | 10.50 | 10.71 | 862,688 | +0.22(+2.05%) |
Jan 22, 2007 | 10.74 | 10.74 | 10.47 | 10.50 | 195,646 | -0.03(-0.25%) |
Jan 19, 2007 | 10.54 | 10.62 | 10.49 | 10.53 | 50,573 | +0.03(+0.25%) |
Jan 18, 2007 | 10.48 | 10.53 | 10.42 | 10.50 | 191,797 | -0.01(-0.05%) |
Jan 17, 2007 | 10.52 | 10.64 | 10.50 | 10.50 | 265,457 | -0.01(-0.10%) |
Jan 16, 2007 | 10.67 | 10.74 | 10.49 | 10.52 | 409,022 | -0.05(-0.45%) |
Jan 12, 2007 | 10.53 | 10.59 | 10.49 | 10.56 | 85,070 | -0.01(-0.05%) |
Jan 11, 2007 | 10.55 | 10.74 | 10.50 | 10.57 | 59,069 | -0.07(-0.64%) |
Jan 10, 2007 | 10.71 | 10.75 | 10.46 | 10.64 | 135,832 | -0.07(-0.64%) |
Jan 09, 2007 | 10.84 | 11.26 | 10.53 | 10.70 | 341,922 | +0.04(+0.39%) |
Jan 08, 2007 | 10.67 | 10.77 | 10.62 | 10.66 | 264,724 | +0.11(+0.99%) |
Jan 05, 2007 | 10.59 | 10.60 | 10.50 | 10.56 | 136,387 | -0.09(-0.89%) |
Jan 04, 2007 | 10.70 | 10.76 | 10.42 | 10.65 | 203,828 | +0.08(+0.79%) |