Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 12.29 | 12.74 | 12.20 | 12.70 | 180,703 | +0.44(+3.59%) |
Mar 29, 2007 | 12.35 | 12.45 | 12.06 | 12.26 | 73,529 | +0.01(+0.08%) |
Mar 28, 2007 | 12.02 | 12.28 | 12.02 | 12.25 | 226,355 | +0.19(+1.58%) |
Mar 27, 2007 | 12.35 | 12.35 | 12.01 | 12.06 | 52,032 | -0.35(-2.82%) |
Mar 26, 2007 | 12.15 | 12.46 | 11.99 | 12.41 | 79,034 | +0.30(+2.48%) |
Mar 23, 2007 | 12.23 | 12.23 | 12.03 | 12.11 | 79,148 | -0.16(-1.30%) |
Mar 22, 2007 | 12.44 | 12.49 | 12.17 | 12.27 | 43,188 | -0.15(-1.21%) |
Mar 21, 2007 | 12.04 | 12.50 | 11.85 | 12.42 | 138,793 | +0.37(+3.07%) |
Mar 20, 2007 | 11.84 | 12.08 | 11.81 | 12.05 | 56,108 | +0.18(+1.52%) |
Mar 19, 2007 | 11.84 | 12.11 | 11.78 | 11.87 | 68,028 | +0.13(+1.11%) |
Mar 16, 2007 | 11.78 | 11.90 | 11.56 | 11.74 | 199,067 | -0.06(-0.51%) |
Mar 15, 2007 | 11.93 | 11.93 | 11.63 | 11.80 | 98,945 | -0.10(-0.84%) |
Mar 14, 2007 | 11.54 | 11.90 | 11.39 | 11.90 | 53,347 | +0.33(+2.85%) |
Mar 13, 2007 | 12.00 | 12.02 | 11.53 | 11.57 | 124,911 | -0.43(-3.58%) |
Mar 12, 2007 | 11.93 | 12.15 | 11.89 | 12.00 | 60,651 | +0.01(+0.08%) |
Mar 09, 2007 | 12.15 | 12.21 | 11.89 | 11.99 | 89,025 | -0.09(-0.75%) |
Mar 08, 2007 | 12.26 | 12.33 | 12.03 | 12.08 | 58,856 | -0.06(-0.49%) |
Mar 07, 2007 | 12.41 | 12.41 | 12.05 | 12.14 | 86,430 | -0.33(-2.65%) |
Mar 06, 2007 | 12.16 | 12.51 | 12.04 | 12.47 | 80,593 | +0.46(+3.83%) |
Mar 05, 2007 | 12.04 | 12.30 | 11.87 | 12.01 | 100,957 | -0.11(-0.91%) |
Mar 02, 2007 | 12.80 | 12.83 | 12.11 | 12.12 | 152,670 | -0.79(-6.12%) |
Mar 01, 2007 | 13.12 | 13.45 | 12.72 | 12.91 | 151,762 | -0.46(-3.44%) |
Feb 28, 2007 | 13.27 | 13.45 | 13.25 | 13.37 | 203,358 | +0.07(+0.53%) |
Feb 27, 2007 | 13.33 | 13.50 | 13.14 | 13.30 | 235,004 | -0.22(-1.63%) |
Feb 26, 2007 | 13.25 | 13.55 | 13.18 | 13.52 | 155,051 | +0.26(+1.96%) |
Feb 23, 2007 | 12.83 | 13.39 | 12.75 | 13.26 | 123,978 | +0.39(+3.03%) |
Feb 22, 2007 | 12.76 | 12.90 | 12.55 | 12.87 | 84,039 | +0.16(+1.26%) |
Feb 21, 2007 | 12.50 | 12.86 | 12.45 | 12.71 | 49,868 | +0.13(+1.03%) |
Feb 20, 2007 | 12.66 | 12.69 | 12.42 | 12.58 | 64,781 | -0.11(-0.87%) |
Feb 16, 2007 | 12.48 | 12.76 | 12.28 | 12.69 | 68,293 | +0.21(+1.68%) |
Feb 15, 2007 | 12.44 | 12.65 | 12.38 | 12.48 | 105,791 | +0.00(+0.00%) |
Feb 14, 2007 | 12.53 | 12.66 | 12.43 | 12.48 | 78,969 | -0.06(-0.48%) |
Feb 13, 2007 | 12.46 | 12.67 | 12.37 | 12.54 | 86,483 | +0.13(+1.05%) |
Feb 12, 2007 | 12.62 | 12.77 | 12.34 | 12.41 | 66,094 | -0.15(-1.19%) |
Feb 09, 2007 | 12.62 | 12.78 | 12.46 | 12.56 | 95,498 | -0.09(-0.71%) |
Feb 08, 2007 | 12.76 | 12.84 | 12.64 | 12.65 | 78,077 | -0.09(-0.71%) |
Feb 07, 2007 | 12.71 | 12.87 | 12.52 | 12.74 | 111,717 | +0.07(+0.55%) |
Feb 06, 2007 | 12.59 | 12.67 | 12.43 | 12.67 | 75,441 | +0.14(+1.12%) |
Feb 05, 2007 | 12.73 | 12.77 | 12.52 | 12.53 | 100,589 | -0.27(-2.11%) |
Feb 02, 2007 | 12.93 | 12.95 | 12.62 | 12.80 | 95,403 | -0.07(-0.54%) |
Feb 01, 2007 | 12.48 | 12.94 | 12.44 | 12.87 | 81,430 | +0.45(+3.62%) |
Jan 31, 2007 | 12.66 | 12.66 | 12.35 | 12.42 | 93,152 | -0.29(-2.28%) |
Jan 30, 2007 | 12.75 | 12.77 | 12.39 | 12.71 | 91,101 | +0.00(+0.00%) |
Jan 29, 2007 | 12.41 | 12.72 | 12.27 | 12.71 | 77,579 | +0.23(+1.84%) |
Jan 26, 2007 | 12.45 | 12.57 | 12.31 | 12.48 | 81,350 | +0.02(+0.16%) |
Jan 25, 2007 | 12.79 | 12.82 | 12.37 | 12.46 | 185,281 | -0.30(-2.35%) |
Jan 24, 2007 | 12.46 | 12.81 | 12.46 | 12.76 | 190,564 | +0.30(+2.41%) |
Jan 23, 2007 | 12.46 | 12.50 | 12.31 | 12.46 | 205,287 | -0.05(-0.40%) |
Jan 22, 2007 | 12.15 | 12.72 | 12.11 | 12.51 | 286,670 | +0.46(+3.82%) |
Jan 19, 2007 | 12.86 | 12.90 | 11.79 | 12.05 | 528,933 | -0.79(-6.15%) |
Jan 18, 2007 | 13.30 | 13.30 | 12.67 | 12.84 | 257,264 | -0.36(-2.73%) |
Jan 17, 2007 | 13.16 | 13.46 | 13.08 | 13.20 | 79,072 | +0.01(+0.08%) |
Jan 16, 2007 | 13.67 | 13.86 | 13.13 | 13.19 | 87,186 | -0.40(-2.94%) |
Jan 12, 2007 | 13.38 | 13.73 | 13.35 | 13.59 | 120,710 | +0.23(+1.72%) |
Jan 11, 2007 | 13.28 | 13.53 | 13.20 | 13.36 | 166,947 | +0.08(+0.60%) |
Jan 10, 2007 | 13.13 | 13.37 | 13.10 | 13.28 | 85,080 | +0.09(+0.68%) |
Jan 09, 2007 | 13.28 | 13.28 | 13.09 | 13.19 | 122,613 | -0.10(-0.75%) |
Jan 08, 2007 | 13.39 | 13.39 | 13.20 | 13.29 | 93,211 | -0.13(-0.97%) |
Jan 05, 2007 | 13.68 | 13.74 | 13.13 | 13.42 | 160,377 | -0.35(-2.54%) |
Jan 04, 2007 | 13.84 | 13.92 | 13.66 | 13.77 | 120,139 | -0.07(-0.51%) |