Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 9.640 | 9.800 | 9.550 | 9.750 | 193,105 | +0.04(+0.41%) |
Mar 29, 2007 | 9.750 | 9.940 | 9.640 | 9.710 | 373,069 | +0.12(+1.25%) |
Mar 28, 2007 | 9.550 | 10.25 | 9.500 | 9.590 | 143,264 | -0.01(-0.10%) |
Mar 27, 2007 | 9.600 | 9.790 | 9.500 | 9.600 | 226,997 | -0.15(-1.54%) |
Mar 26, 2007 | 9.720 | 10.00 | 9.600 | 9.750 | 113,089 | -0.20(-2.01%) |
Mar 23, 2007 | 9.650 | 10.08 | 9.620 | 9.950 | 397,306 | +0.30(+3.11%) |
Mar 22, 2007 | 9.300 | 9.850 | 9.270 | 9.650 | 378,356 | +0.31(+3.32%) |
Mar 21, 2007 | 9.240 | 9.460 | 9.080 | 9.340 | 174,111 | +0.09(+0.97%) |
Mar 20, 2007 | 9.130 | 9.250 | 8.900 | 9.250 | 164,165 | +0.39(+4.40%) |
Mar 19, 2007 | 9.150 | 9.250 | 8.720 | 8.860 | 261,645 | -0.26(-2.85%) |
Mar 16, 2007 | 9.340 | 9.450 | 8.760 | 9.120 | 317,959 | -0.28(-2.98%) |
Mar 15, 2007 | 9.540 | 9.630 | 9.340 | 9.400 | 219,846 | +0.07(+0.75%) |
Mar 14, 2007 | 10.77 | 11.15 | 9.230 | 9.330 | 1,352,645 | -1.49(-13.77%) |
Mar 13, 2007 | 10.87 | 11.50 | 10.75 | 10.82 | 230,714 | -0.05(-0.46%) |
Mar 12, 2007 | 10.75 | 11.10 | 10.63 | 10.87 | 207,465 | -0.33(-2.95%) |
Mar 09, 2007 | 11.25 | 11.68 | 10.95 | 11.20 | 219,178 | +0.06(+0.54%) |
Mar 08, 2007 | 10.61 | 11.30 | 10.60 | 11.14 | 306,254 | +0.71(+6.81%) |
Mar 07, 2007 | 10.50 | 10.55 | 10.35 | 10.43 | 128,817 | -0.11(-1.04%) |
Mar 06, 2007 | 10.20 | 10.60 | 10.15 | 10.54 | 311,496 | +0.66(+6.68%) |
Mar 05, 2007 | 10.05 | 10.20 | 9.880 | 9.880 | 430,972 | -0.44(-4.26%) |
Mar 02, 2007 | 10.70 | 10.99 | 10.19 | 10.32 | 240,097 | -0.38(-3.55%) |
Mar 01, 2007 | 10.57 | 10.98 | 10.13 | 10.70 | 342,667 | -0.43(-3.86%) |
Feb 28, 2007 | 11.27 | 11.53 | 10.90 | 11.13 | 282,789 | -0.10(-0.89%) |
Feb 27, 2007 | 11.88 | 11.90 | 10.72 | 11.23 | 1,337,859 | -1.37(-10.87%) |
Feb 26, 2007 | 12.60 | 13.18 | 12.28 | 12.60 | 763,844 | +0.27(+2.19%) |
Feb 23, 2007 | 12.71 | 12.71 | 12.13 | 12.33 | 517,141 | -0.32(-2.53%) |
Feb 22, 2007 | 13.39 | 13.39 | 12.30 | 12.65 | 784,087 | -0.54(-4.09%) |
Feb 21, 2007 | 13.43 | 14.36 | 13.11 | 13.19 | 611,393 | -0.24(-1.79%) |
Feb 20, 2007 | 13.05 | 13.60 | 13.01 | 13.43 | 357,343 | +0.61(+4.76%) |
Feb 16, 2007 | 12.45 | 13.05 | 12.21 | 12.82 | 494,861 | +0.41(+3.30%) |
Feb 15, 2007 | 11.70 | 12.82 | 11.27 | 12.41 | 757,201 | +0.86(+7.45%) |
Feb 14, 2007 | 11.00 | 12.09 | 11.00 | 11.55 | 712,178 | +0.88(+8.25%) |
Feb 13, 2007 | 10.79 | 10.79 | 10.32 | 10.67 | 105,175 | +0.28(+2.69%) |
Feb 12, 2007 | 10.90 | 10.98 | 10.30 | 10.39 | 305,473 | -0.51(-4.68%) |
Feb 09, 2007 | 11.50 | 11.88 | 10.75 | 10.90 | 273,320 | -0.55(-4.80%) |
Feb 08, 2007 | 11.08 | 11.46 | 10.85 | 11.45 | 214,524 | +0.44(+4.00%) |
Feb 07, 2007 | 11.60 | 11.97 | 10.84 | 11.01 | 396,015 | -0.53(-4.59%) |
Feb 06, 2007 | 12.20 | 12.33 | 11.48 | 11.54 | 463,983 | -0.61(-5.02%) |
Feb 05, 2007 | 11.42 | 12.44 | 11.42 | 12.15 | 564,625 | +0.81(+7.14%) |
Feb 02, 2007 | 11.51 | 11.59 | 11.27 | 11.34 | 161,530 | -0.12(-1.05%) |
Feb 01, 2007 | 11.07 | 11.80 | 10.98 | 11.46 | 662,039 | +0.50(+4.56%) |
Jan 31, 2007 | 11.67 | 11.87 | 10.94 | 10.96 | 678,488 | -0.64(-5.52%) |
Jan 30, 2007 | 10.60 | 11.70 | 10.41 | 11.60 | 533,489 | +1.27(+12.29%) |
Jan 29, 2007 | 9.680 | 10.67 | 9.650 | 10.33 | 474,656 | +0.68(+7.05%) |
Jan 26, 2007 | 9.810 | 9.950 | 9.600 | 9.650 | 188,214 | -0.24(-2.43%) |
Jan 25, 2007 | 10.65 | 10.65 | 9.750 | 9.890 | 152,951 | -0.87(-8.09%) |
Jan 24, 2007 | 10.24 | 10.84 | 10.10 | 10.76 | 432,269 | +0.92(+9.35%) |
Jan 23, 2007 | 9.600 | 10.29 | 9.530 | 9.840 | 488,664 | +0.36(+3.80%) |
Jan 22, 2007 | 9.480 | 9.780 | 9.260 | 9.480 | 113,425 | +0.02(+0.21%) |
Jan 19, 2007 | 9.470 | 9.530 | 9.400 | 9.460 | 36,261 | -0.02(-0.21%) |
Jan 18, 2007 | 9.750 | 9.750 | 9.420 | 9.480 | 176,913 | -0.24(-2.47%) |
Jan 17, 2007 | 9.700 | 9.870 | 9.650 | 9.720 | 61,607 | -0.03(-0.31%) |
Jan 16, 2007 | 9.950 | 10.00 | 9.700 | 9.750 | 212,131 | -0.14(-1.42%) |
Jan 12, 2007 | 10.00 | 10.00 | 9.840 | 9.890 | 188,314 | +0.01(+0.10%) |
Jan 11, 2007 | 9.700 | 10.00 | 9.650 | 9.880 | 178,014 | +0.20(+2.07%) |
Jan 10, 2007 | 9.690 | 9.970 | 9.610 | 9.680 | 77,731 | -0.09(-0.92%) |
Jan 09, 2007 | 10.00 | 10.05 | 9.770 | 9.770 | 85,838 | -0.21(-2.10%) |
Jan 08, 2007 | 10.10 | 10.34 | 9.950 | 9.980 | 195,456 | -0.17(-1.67%) |
Jan 05, 2007 | 10.50 | 10.70 | 10.12 | 10.15 | 68,505 | -0.26(-2.50%) |
Jan 04, 2007 | 10.82 | 10.82 | 10.39 | 10.41 | 164,105 | -0.41(-3.79%) |