Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 11.32 | 11.32 | 11.00 | 11.19 | 216,899 | -0.15(-1.30%) |
Mar 29, 2007 | 11.38 | 11.42 | 11.17 | 11.34 | 103,673 | +0.05(+0.46%) |
Mar 28, 2007 | 11.29 | 11.34 | 11.20 | 11.29 | 60,641 | -0.08(-0.69%) |
Mar 27, 2007 | 11.42 | 11.42 | 11.12 | 11.36 | 58,236 | -0.13(-1.13%) |
Mar 26, 2007 | 11.35 | 11.49 | 11.21 | 11.49 | 43,514 | +0.10(+0.91%) |
Mar 23, 2007 | 11.48 | 11.64 | 11.29 | 11.39 | 83,259 | -0.16(-1.35%) |
Mar 22, 2007 | 11.62 | 11.66 | 11.47 | 11.55 | 88,519 | -0.02(-0.15%) |
Mar 21, 2007 | 11.55 | 11.62 | 11.35 | 11.56 | 101,793 | -0.02(-0.15%) |
Mar 20, 2007 | 11.74 | 11.74 | 11.52 | 11.58 | 74,556 | -0.13(-1.11%) |
Mar 19, 2007 | 11.62 | 11.94 | 11.62 | 11.71 | 140,370 | +0.15(+1.28%) |
Mar 16, 2007 | 11.36 | 11.76 | 11.28 | 11.56 | 234,270 | +0.19(+1.68%) |
Mar 15, 2007 | 11.60 | 11.60 | 11.23 | 11.37 | 127,996 | -0.21(-1.80%) |
Mar 14, 2007 | 11.38 | 11.71 | 11.23 | 11.58 | 141,899 | +0.15(+1.29%) |
Mar 13, 2007 | 11.76 | 11.66 | 11.23 | 11.43 | 249,662 | -0.32(-2.73%) |
Mar 12, 2007 | 11.49 | 11.85 | 11.42 | 11.76 | 147,712 | +0.43(+3.75%) |
Mar 09, 2007 | 11.20 | 11.35 | 11.14 | 11.33 | 357,855 | +0.20(+1.79%) |
Mar 08, 2007 | 11.16 | 11.23 | 10.97 | 11.13 | 94,492 | -0.03(-0.23%) |
Mar 07, 2007 | 11.11 | 11.17 | 10.76 | 11.16 | 138,783 | +0.01(+0.08%) |
Mar 06, 2007 | 11.04 | 11.19 | 11.00 | 11.15 | 59,465 | +0.18(+1.66%) |
Mar 05, 2007 | 11.11 | 11.39 | 10.93 | 10.97 | 315,468 | -0.30(-2.69%) |
Mar 02, 2007 | 11.23 | 11.40 | 11.09 | 11.27 | 150,846 | +0.03(+0.23%) |
Mar 01, 2007 | 10.90 | 11.32 | 10.80 | 11.24 | 277,039 | +0.23(+2.13%) |
Feb 28, 2007 | 11.20 | 11.56 | 10.95 | 11.01 | 356,096 | -0.26(-2.31%) |
Feb 27, 2007 | 11.35 | 11.49 | 11.02 | 11.27 | 342,901 | -0.25(-2.18%) |
Feb 26, 2007 | 11.72 | 11.74 | 11.50 | 11.52 | 256,093 | -0.19(-1.63%) |
Feb 23, 2007 | 11.49 | 11.76 | 11.49 | 11.71 | 351,479 | -0.35(-2.88%) |
Feb 22, 2007 | 11.86 | 12.09 | 11.76 | 12.06 | 417,023 | +0.20(+1.68%) |
Feb 21, 2007 | 11.91 | 12.07 | 11.70 | 11.86 | 216,077 | -0.17(-1.44%) |
Feb 20, 2007 | 11.84 | 12.08 | 11.72 | 12.03 | 115,175 | +0.14(+1.17%) |
Feb 16, 2007 | 11.91 | 11.93 | 11.71 | 11.89 | 154,885 | -0.02(-0.15%) |
Feb 15, 2007 | 11.89 | 11.95 | 11.79 | 11.91 | 107,656 | -0.03(-0.29%) |
Feb 14, 2007 | 11.89 | 11.99 | 11.71 | 11.95 | 291,608 | +0.13(+1.10%) |
Feb 13, 2007 | 11.28 | 11.84 | 11.28 | 11.82 | 593,608 | +0.88(+8.10%) |
Feb 12, 2007 | 11.02 | 11.05 | 10.72 | 10.93 | 187,086 | -0.02(-0.16%) |
Feb 09, 2007 | 11.06 | 11.22 | 10.87 | 10.95 | 181,029 | -0.05(-0.47%) |
Feb 08, 2007 | 11.26 | 11.27 | 10.94 | 11.00 | 213,103 | -0.24(-2.16%) |
Feb 07, 2007 | 11.36 | 11.49 | 11.09 | 11.24 | 338,579 | -0.21(-1.82%) |
Feb 06, 2007 | 11.52 | 11.54 | 11.31 | 11.45 | 103,255 | -0.01(-0.08%) |
Feb 05, 2007 | 11.23 | 11.58 | 11.20 | 11.46 | 321,959 | +0.26(+2.32%) |
Feb 02, 2007 | 11.25 | 11.30 | 10.95 | 11.20 | 195,055 | -0.03(-0.31%) |
Feb 01, 2007 | 10.73 | 11.28 | 10.56 | 11.23 | 147,067 | +0.56(+5.20%) |
Jan 31, 2007 | 10.75 | 10.82 | 10.54 | 10.68 | 112,118 | -0.06(-0.57%) |
Jan 30, 2007 | 10.84 | 10.89 | 10.63 | 10.74 | 57,463 | -0.10(-0.96%) |
Jan 29, 2007 | 10.71 | 10.84 | 10.56 | 10.84 | 93,082 | +0.05(+0.48%) |
Jan 26, 2007 | 10.45 | 10.84 | 10.37 | 10.79 | 130,191 | +0.35(+3.32%) |
Jan 25, 2007 | 10.70 | 10.72 | 10.41 | 10.45 | 128,277 | -0.24(-2.27%) |
Jan 24, 2007 | 10.46 | 10.78 | 10.41 | 10.69 | 148,979 | +0.25(+2.41%) |
Jan 23, 2007 | 10.40 | 10.51 | 10.32 | 10.44 | 286,583 | +0.03(+0.25%) |
Jan 22, 2007 | 10.41 | 10.48 | 10.35 | 10.41 | 107,762 | -0.05(-0.50%) |
Jan 19, 2007 | 10.19 | 10.48 | 9.907 | 10.46 | 168,470 | +0.27(+2.64%) |
Jan 18, 2007 | 10.41 | 10.45 | 10.01 | 10.19 | 319,939 | -0.28(-2.65%) |
Jan 17, 2007 | 10.49 | 10.54 | 10.26 | 10.47 | 128,696 | -0.08(-0.74%) |
Jan 16, 2007 | 10.20 | 10.55 | 10.18 | 10.55 | 383,466 | +0.36(+3.58%) |
Jan 12, 2007 | 10.17 | 10.21 | 9.977 | 10.18 | 99,989 | +0.03(+0.34%) |
Jan 11, 2007 | 10.26 | 10.28 | 9.985 | 10.15 | 147,998 | -0.11(-1.10%) |
Jan 10, 2007 | 10.05 | 10.27 | 10.01 | 10.26 | 104,215 | +0.13(+1.28%) |
Jan 09, 2007 | 9.916 | 10.15 | 9.829 | 10.13 | 454,817 | +0.21(+2.10%) |
Jan 08, 2007 | 9.552 | 9.925 | 9.552 | 9.925 | 146,555 | +0.37(+3.91%) |
Jan 05, 2007 | 9.621 | 9.751 | 9.499 | 9.552 | 99,777 | -0.13(-1.34%) |
Jan 04, 2007 | 9.699 | 9.716 | 9.543 | 9.682 | 62,966 | +0.01(+0.09%) |