Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 11.72 | 12.00 | 11.70 | 11.96 | 163,670 | +0.29(+2.51%) |
Mar 29, 2007 | 11.31 | 11.73 | 11.30 | 11.67 | 281,320 | +0.36(+3.20%) |
Mar 28, 2007 | 11.15 | 11.37 | 11.15 | 11.31 | 42,640 | +0.13(+1.17%) |
Mar 27, 2007 | 11.18 | 11.27 | 10.72 | 11.18 | 76,830 | -0.04(-0.34%) |
Mar 26, 2007 | 11.33 | 11.34 | 11.08 | 11.22 | 79,170 | -0.05(-0.41%) |
Mar 23, 2007 | 11.17 | 11.31 | 11.11 | 11.26 | 23,530 | +0.11(+0.97%) |
Mar 22, 2007 | 11.11 | 11.35 | 10.99 | 11.15 | 116,220 | +0.14(+1.25%) |
Mar 21, 2007 | 10.88 | 11.02 | 10.62 | 11.02 | 152,100 | +0.52(+4.99%) |
Mar 20, 2007 | 10.46 | 10.49 | 10.38 | 10.49 | 46,280 | +0.14(+1.34%) |
Mar 19, 2007 | 10.04 | 10.35 | 10.04 | 10.35 | 54,340 | +0.12(+1.20%) |
Mar 16, 2007 | 10.31 | 10.34 | 10.19 | 10.23 | 42,510 | +0.05(+0.45%) |
Mar 15, 2007 | 10.01 | 10.23 | 10.01 | 10.18 | 53,170 | +0.18(+1.85%) |
Mar 14, 2007 | 10.00 | 10.08 | 9.969 | 10.000 | 75,270 | -0.08(-0.76%) |
Mar 13, 2007 | 10.08 | 10.12 | 9.931 | 10.08 | 126,230 | +0.00(+0.00%) |
Mar 12, 2007 | 10.00 | 10.10 | 9.923 | 10.08 | 84,760 | -0.12(-1.21%) |
Mar 09, 2007 | 10.09 | 10.26 | 10.00 | 10.20 | 51,610 | +0.06(+0.61%) |
Mar 08, 2007 | 10.15 | 10.29 | 10.05 | 10.14 | 53,690 | +0.02(+0.23%) |
Mar 07, 2007 | 10.00 | 10.19 | 9.923 | 10.12 | 48,620 | +0.10(+1.00%) |
Mar 06, 2007 | 9.992 | 10.08 | 9.938 | 10.02 | 38,610 | +0.05(+0.54%) |
Mar 05, 2007 | 9.992 | 10.02 | 9.889 | 9.962 | 41,600 | -0.02(-0.23%) |
Mar 02, 2007 | 9.962 | 10.06 | 9.931 | 9.985 | 68,510 | -0.03(-0.31%) |
Mar 01, 2007 | 10.38 | 10.38 | 9.854 | 10.02 | 163,520 | -0.34(-3.27%) |
Feb 28, 2007 | 10.95 | 11.03 | 10.16 | 10.35 | 85,280 | -0.02(-0.22%) |
Feb 27, 2007 | 11.38 | 11.38 | 9.115 | 10.38 | 278,590 | -1.55(-12.97%) |
Feb 26, 2007 | 11.88 | 12.08 | 11.88 | 11.92 | 48,022 | +0.04(+0.32%) |
Feb 23, 2007 | 11.93 | 12.02 | 11.88 | 11.88 | 32,760 | -0.11(-0.90%) |
Feb 22, 2007 | 12.03 | 12.07 | 11.94 | 11.99 | 95,160 | -0.04(-0.32%) |
Feb 21, 2007 | 12.02 | 12.08 | 11.93 | 12.03 | 23,660 | +0.01(+0.06%) |
Feb 20, 2007 | 11.62 | 12.08 | 11.62 | 12.02 | 72,410 | +0.18(+1.56%) |
Feb 16, 2007 | 11.77 | 12.00 | 11.73 | 11.84 | 33,410 | -0.00(-0.02%) |
Feb 15, 2007 | 11.92 | 11.96 | 11.81 | 11.84 | 44,980 | -0.04(-0.31%) |
Feb 14, 2007 | 11.85 | 12.04 | 11.54 | 11.88 | 83,720 | +0.04(+0.32%) |
Feb 13, 2007 | 11.77 | 11.85 | 11.67 | 11.84 | 43,660 | +0.08(+0.72%) |
Feb 12, 2007 | 11.77 | 11.88 | 11.54 | 11.75 | 142,916 | +0.23(+2.00%) |
Feb 09, 2007 | 11.42 | 11.54 | 11.38 | 11.52 | 67,860 | +0.14(+1.22%) |
Feb 08, 2007 | 11.31 | 11.44 | 11.26 | 11.38 | 37,440 | +0.10(+0.89%) |
Feb 07, 2007 | 11.23 | 11.31 | 11.23 | 11.28 | 17,420 | +0.05(+0.48%) |
Feb 06, 2007 | 11.34 | 11.35 | 11.12 | 11.23 | 36,010 | -0.05(-0.48%) |
Feb 05, 2007 | 11.54 | 11.58 | 11.15 | 11.28 | 114,920 | -0.14(-1.21%) |
Feb 02, 2007 | 11.31 | 11.42 | 11.27 | 11.42 | 42,640 | +0.09(+0.81%) |
Feb 01, 2007 | 11.15 | 11.35 | 11.12 | 11.33 | 123,240 | +0.18(+1.66%) |
Jan 31, 2007 | 11.09 | 11.15 | 11.09 | 11.15 | 59,280 | +0.05(+0.42%) |
Jan 30, 2007 | 11.04 | 11.10 | 11.00 | 11.10 | 58,890 | +0.07(+0.63%) |
Jan 29, 2007 | 10.91 | 11.04 | 10.89 | 11.03 | 28,860 | +0.12(+1.13%) |
Jan 26, 2007 | 10.80 | 11.11 | 10.80 | 10.91 | 20,280 | +0.10(+0.94%) |
Jan 25, 2007 | 10.88 | 11.03 | 10.78 | 10.81 | 41,340 | -0.27(-2.45%) |
Jan 24, 2007 | 11.08 | 11.15 | 10.88 | 11.08 | 27,300 | +0.08(+0.77%) |
Jan 23, 2007 | 11.04 | 11.12 | 10.96 | 10.99 | 30,940 | +0.03(+0.28%) |
Jan 22, 2007 | 11.04 | 11.15 | 10.96 | 10.96 | 60,970 | +0.03(+0.28%) |
Jan 19, 2007 | 10.92 | 11.07 | 10.85 | 10.93 | 20,800 | +0.16(+1.50%) |
Jan 18, 2007 | 11.04 | 11.38 | 10.54 | 10.77 | 60,970 | -0.22(-2.03%) |
Jan 17, 2007 | 10.77 | 11.31 | 10.77 | 10.99 | 194,740 | +0.15(+1.42%) |
Jan 16, 2007 | 9.969 | 10.88 | 9.969 | 10.84 | 179,010 | +0.92(+9.22%) |
Jan 12, 2007 | 9.462 | 10.04 | 9.292 | 9.923 | 109,720 | +0.46(+4.88%) |
Jan 11, 2007 | 9.062 | 9.500 | 9.062 | 9.462 | 67,080 | +0.40(+4.41%) |
Jan 10, 2007 | 9.215 | 9.215 | 9.054 | 9.062 | 16,120 | -0.02(-0.17%) |
Jan 09, 2007 | 9.038 | 9.146 | 9.038 | 9.077 | 31,460 | +0.08(+0.85%) |
Jan 08, 2007 | 8.923 | 9.023 | 8.923 | 9.000 | 58,890 | +0.05(+0.52%) |
Jan 05, 2007 | 8.900 | 8.954 | 8.892 | 8.954 | 6,760 | +0.02(+0.26%) |
Jan 04, 2007 | 8.923 | 8.954 | 8.923 | 8.931 | 13,000 | +0.01(+0.09%) |