Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 12.16 | 12.32 | 12.10 | 12.23 | 49,970 | +0.00(+0.00%) |
Mar 29, 2007 | 12.14 | 12.29 | 12.04 | 12.23 | 113,843 | +0.05(+0.39%) |
Mar 28, 2007 | 12.27 | 12.27 | 12.04 | 12.19 | 25,116 | -0.01(-0.08%) |
Mar 27, 2007 | 11.96 | 12.27 | 11.96 | 12.20 | 21,717 | +0.14(+1.17%) |
Mar 26, 2007 | 11.81 | 12.11 | 11.81 | 12.05 | 45,927 | +0.24(+2.04%) |
Mar 23, 2007 | 11.88 | 11.88 | 11.78 | 11.81 | 69,039 | -0.05(-0.42%) |
Mar 22, 2007 | 11.89 | 11.92 | 11.80 | 11.86 | 64,469 | -0.04(-0.37%) |
Mar 21, 2007 | 11.93 | 12.06 | 11.86 | 11.91 | 61,996 | -0.08(-0.68%) |
Mar 20, 2007 | 12.14 | 12.14 | 11.81 | 11.99 | 170,430 | -0.23(-1.90%) |
Mar 19, 2007 | 12.27 | 12.30 | 12.20 | 12.22 | 37,467 | -0.00(-0.03%) |
Mar 16, 2007 | 12.44 | 12.44 | 12.18 | 12.22 | 16,416 | -0.04(-0.36%) |
Mar 15, 2007 | 12.37 | 12.92 | 12.26 | 12.27 | 112,378 | +0.05(+0.38%) |
Mar 14, 2007 | 12.19 | 12.30 | 11.99 | 12.22 | 50,487 | -0.05(-0.43%) |
Mar 13, 2007 | 12.02 | 12.35 | 11.95 | 12.27 | 121,279 | +0.25(+2.11%) |
Mar 12, 2007 | 12.14 | 12.22 | 11.95 | 12.02 | 78,668 | -0.20(-1.64%) |
Mar 09, 2007 | 12.05 | 12.22 | 11.73 | 12.22 | 83,815 | +0.28(+2.36%) |
Mar 08, 2007 | 11.99 | 12.14 | 11.82 | 11.94 | 115,940 | +0.01(+0.08%) |
Mar 07, 2007 | 12.01 | 12.22 | 11.93 | 11.93 | 153,720 | +0.18(+1.57%) |
Mar 06, 2007 | 11.75 | 11.95 | 11.51 | 11.74 | 166,323 | +0.46(+4.11%) |
Mar 05, 2007 | 11.25 | 11.42 | 11.21 | 11.28 | 42,193 | -0.16(-1.37%) |
Mar 02, 2007 | 11.28 | 11.44 | 10.99 | 11.44 | 137,093 | +0.15(+1.36%) |
Mar 01, 2007 | 11.28 | 11.44 | 10.98 | 11.28 | 76,108 | -0.09(-0.80%) |
Feb 28, 2007 | 11.00 | 11.37 | 10.89 | 11.37 | 75,594 | +0.33(+2.98%) |
Feb 27, 2007 | 11.09 | 11.25 | 11.02 | 11.05 | 73,871 | -0.15(-1.37%) |
Feb 26, 2007 | 11.28 | 11.28 | 11.05 | 11.20 | 43,358 | +0.13(+1.19%) |
Feb 23, 2007 | 11.12 | 11.12 | 10.90 | 11.07 | 44,421 | -0.06(-0.51%) |
Feb 22, 2007 | 11.14 | 11.20 | 11.04 | 11.12 | 40,195 | +0.00(+0.00%) |
Feb 21, 2007 | 11.12 | 11.20 | 11.04 | 11.12 | 55,141 | +0.03(+0.23%) |
Feb 20, 2007 | 11.05 | 11.17 | 10.96 | 11.10 | 39,365 | +0.10(+0.91%) |
Feb 16, 2007 | 10.89 | 11.05 | 10.89 | 11.00 | 52,632 | +0.02(+0.17%) |
Feb 15, 2007 | 11.19 | 11.19 | 10.81 | 10.98 | 80,857 | +0.00(+0.00%) |
Feb 14, 2007 | 10.94 | 11.00 | 10.93 | 10.98 | 74,509 | +0.07(+0.66%) |
Feb 13, 2007 | 11.05 | 11.08 | 10.88 | 10.91 | 56,641 | -0.06(-0.54%) |
Feb 12, 2007 | 11.00 | 11.04 | 10.91 | 10.97 | 37,917 | +0.03(+0.29%) |
Feb 09, 2007 | 10.95 | 11.01 | 10.74 | 10.94 | 58,728 | -0.06(-0.57%) |
Feb 08, 2007 | 11.12 | 11.12 | 10.91 | 11.00 | 24,688 | -0.05(-0.45%) |
Feb 07, 2007 | 10.98 | 11.12 | 10.88 | 11.05 | 69,004 | +0.00(+0.00%) |
Feb 06, 2007 | 11.11 | 11.11 | 10.83 | 11.05 | 61,581 | -0.05(-0.45%) |
Feb 05, 2007 | 10.97 | 11.10 | 10.81 | 11.10 | 71,324 | +0.13(+1.20%) |
Feb 02, 2007 | 10.89 | 11.00 | 10.61 | 10.97 | 56,286 | +0.16(+1.45%) |
Feb 01, 2007 | 10.81 | 10.89 | 10.72 | 10.81 | 24,711 | +0.02(+0.20%) |
Jan 31, 2007 | 10.63 | 10.81 | 10.59 | 10.79 | 71,867 | +0.05(+0.50%) |
Jan 30, 2007 | 10.75 | 10.81 | 10.58 | 10.74 | 46,591 | -0.23(-2.11%) |
Jan 29, 2007 | 10.71 | 11.03 | 10.71 | 10.97 | 53,328 | +0.17(+1.57%) |
Jan 26, 2007 | 10.76 | 10.82 | 10.66 | 10.80 | 67,830 | +0.02(+0.17%) |
Jan 25, 2007 | 10.91 | 10.94 | 10.75 | 10.78 | 83,254 | -0.13(-1.18%) |
Jan 24, 2007 | 11.27 | 11.28 | 10.86 | 10.91 | 98,550 | -0.24(-2.16%) |
Jan 23, 2007 | 10.81 | 11.15 | 10.81 | 11.15 | 113,805 | +0.34(+3.13%) |
Jan 22, 2007 | 10.70 | 10.81 | 10.68 | 10.81 | 41,903 | +0.16(+1.50%) |
Jan 19, 2007 | 10.70 | 10.75 | 10.51 | 10.65 | 59,398 | -0.00(-0.03%) |
Jan 18, 2007 | 10.70 | 10.79 | 10.57 | 10.65 | 70,766 | +0.00(+0.03%) |
Jan 17, 2007 | 10.50 | 10.70 | 10.31 | 10.65 | 85,583 | +0.26(+2.50%) |
Jan 16, 2007 | 10.25 | 10.42 | 10.25 | 10.39 | 79,188 | +0.06(+0.61%) |
Jan 12, 2007 | 10.44 | 10.68 | 10.24 | 10.33 | 51,968 | -0.03(-0.27%) |
Jan 11, 2007 | 10.55 | 10.70 | 10.35 | 10.36 | 106,318 | -0.14(-1.34%) |
Jan 10, 2007 | 10.55 | 10.55 | 10.26 | 10.50 | 247,305 | -0.00(-0.03%) |
Jan 09, 2007 | 10.35 | 10.57 | 10.34 | 10.50 | 73,194 | +0.11(+1.03%) |
Jan 08, 2007 | 10.42 | 10.47 | 10.34 | 10.39 | 102,903 | -0.02(-0.21%) |
Jan 05, 2007 | 10.71 | 10.71 | 10.29 | 10.42 | 126,452 | -0.03(-0.27%) |
Jan 04, 2007 | 10.55 | 10.58 | 10.43 | 10.44 | 60,662 | -0.08(-0.80%) |