Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 10.01 | 10.03 | 9.930 | 9.940 | 118,311 | -0.13(-1.29%) |
Mar 29, 2007 | 9.800 | 10.16 | 9.760 | 10.07 | 239,408 | +0.35(+3.60%) |
Mar 28, 2007 | 9.770 | 9.800 | 9.680 | 9.720 | 56,868 | -0.03(-0.31%) |
Mar 27, 2007 | 9.710 | 9.770 | 9.640 | 9.750 | 62,670 | +0.00(+0.00%) |
Mar 26, 2007 | 9.840 | 9.910 | 9.500 | 9.750 | 64,150 | -0.04(-0.41%) |
Mar 23, 2007 | 9.730 | 9.820 | 9.670 | 9.790 | 79,809 | +0.11(+1.14%) |
Mar 22, 2007 | 9.480 | 9.700 | 9.440 | 9.680 | 111,538 | +0.18(+1.89%) |
Mar 21, 2007 | 9.400 | 9.520 | 9.390 | 9.500 | 53,221 | +0.13(+1.39%) |
Mar 20, 2007 | 9.500 | 9.500 | 9.320 | 9.370 | 51,935 | -0.12(-1.26%) |
Mar 19, 2007 | 9.450 | 9.520 | 9.360 | 9.490 | 79,441 | +0.10(+1.06%) |
Mar 16, 2007 | 9.500 | 9.620 | 9.380 | 9.390 | 117,589 | -0.09(-0.95%) |
Mar 15, 2007 | 9.300 | 9.480 | 9.270 | 9.480 | 120,087 | +0.16(+1.72%) |
Mar 14, 2007 | 9.330 | 9.460 | 9.240 | 9.320 | 43,043 | -0.04(-0.43%) |
Mar 13, 2007 | 9.580 | 9.700 | 9.330 | 9.360 | 152,712 | -0.22(-2.30%) |
Mar 12, 2007 | 9.650 | 9.670 | 9.440 | 9.580 | 78,636 | -0.07(-0.73%) |
Mar 09, 2007 | 9.860 | 9.860 | 9.526 | 9.650 | 97,041 | -0.16(-1.63%) |
Mar 08, 2007 | 9.510 | 10.00 | 9.510 | 9.810 | 203,999 | -0.16(-1.60%) |
Mar 07, 2007 | 9.460 | 10.12 | 9.440 | 9.970 | 293,961 | +0.50(+5.28%) |
Mar 06, 2007 | 9.520 | 9.600 | 9.300 | 9.470 | 270,128 | +0.17(+1.83%) |
Mar 05, 2007 | 9.390 | 9.450 | 9.250 | 9.300 | 91,200 | -0.13(-1.38%) |
Mar 02, 2007 | 9.330 | 9.600 | 9.250 | 9.430 | 254,206 | +0.03(+0.32%) |
Mar 01, 2007 | 9.480 | 9.940 | 9.310 | 9.400 | 506,605 | -0.85(-8.29%) |
Feb 28, 2007 | 10.16 | 10.25 | 9.780 | 10.25 | 68,973 | +0.20(+1.99%) |
Feb 27, 2007 | 10.40 | 10.43 | 9.900 | 10.05 | 103,104 | -0.41(-3.92%) |
Feb 26, 2007 | 10.72 | 10.72 | 10.41 | 10.46 | 77,981 | -0.30(-2.79%) |
Feb 23, 2007 | 10.79 | 10.80 | 10.42 | 10.76 | 36,682 | +0.03(+0.28%) |
Feb 22, 2007 | 10.35 | 10.76 | 10.35 | 10.73 | 105,137 | +0.35(+3.37%) |
Feb 21, 2007 | 10.71 | 10.71 | 9.990 | 10.38 | 250,792 | -0.35(-3.26%) |
Feb 20, 2007 | 10.76 | 10.80 | 10.67 | 10.73 | 16,976 | -0.06(-0.56%) |
Feb 16, 2007 | 10.67 | 10.86 | 10.55 | 10.79 | 69,334 | +0.16(+1.51%) |
Feb 15, 2007 | 10.59 | 10.98 | 10.59 | 10.63 | 101,510 | +0.09(+0.85%) |
Feb 14, 2007 | 10.67 | 10.67 | 10.45 | 10.54 | 136,098 | -0.14(-1.31%) |
Feb 13, 2007 | 10.55 | 10.83 | 10.55 | 10.68 | 50,064 | -0.07(-0.65%) |
Feb 12, 2007 | 10.72 | 10.94 | 10.47 | 10.75 | 93,926 | -0.05(-0.46%) |
Feb 09, 2007 | 11.28 | 11.28 | 10.67 | 10.80 | 72,462 | -0.51(-4.51%) |
Feb 08, 2007 | 11.35 | 11.43 | 11.30 | 11.31 | 29,474 | -0.09(-0.79%) |
Feb 07, 2007 | 11.40 | 11.45 | 11.31 | 11.40 | 60,448 | +0.02(+0.18%) |
Feb 06, 2007 | 11.35 | 11.41 | 11.28 | 11.38 | 45,874 | +0.01(+0.09%) |
Feb 05, 2007 | 11.40 | 11.48 | 11.10 | 11.37 | 45,621 | -0.02(-0.18%) |
Feb 02, 2007 | 11.37 | 11.46 | 11.28 | 11.39 | 39,889 | +0.09(+0.80%) |
Feb 01, 2007 | 11.34 | 11.44 | 11.09 | 11.30 | 50,428 | -0.05(-0.44%) |
Jan 31, 2007 | 11.25 | 11.42 | 11.13 | 11.35 | 32,060 | +0.06(+0.53%) |
Jan 30, 2007 | 11.25 | 11.39 | 11.00 | 11.29 | 35,593 | +0.12(+1.07%) |
Jan 29, 2007 | 11.33 | 11.35 | 10.82 | 11.17 | 63,026 | -0.19(-1.67%) |
Jan 26, 2007 | 11.37 | 11.43 | 11.22 | 11.36 | 26,040 | +0.06(+0.53%) |
Jan 25, 2007 | 11.39 | 11.43 | 11.20 | 11.30 | 46,881 | +0.00(+0.00%) |
Jan 24, 2007 | 11.38 | 11.43 | 11.13 | 11.30 | 87,435 | -0.11(-0.96%) |
Jan 23, 2007 | 11.38 | 11.55 | 11.26 | 11.41 | 86,867 | -0.03(-0.26%) |
Jan 22, 2007 | 11.54 | 11.57 | 11.25 | 11.44 | 64,406 | -0.05(-0.44%) |
Jan 19, 2007 | 11.75 | 11.76 | 11.32 | 11.49 | 79,302 | -0.30(-2.54%) |
Jan 18, 2007 | 11.33 | 11.80 | 11.33 | 11.79 | 134,804 | +0.35(+3.06%) |
Jan 17, 2007 | 10.95 | 11.47 | 10.95 | 11.44 | 218,137 | +0.35(+3.16%) |
Jan 16, 2007 | 11.52 | 11.52 | 10.95 | 11.09 | 246,762 | -0.39(-3.40%) |
Jan 12, 2007 | 11.64 | 11.79 | 10.96 | 11.48 | 82,169 | -0.16(-1.37%) |
Jan 11, 2007 | 11.76 | 11.84 | 11.57 | 11.64 | 54,959 | -0.03(-0.26%) |
Jan 10, 2007 | 11.58 | 11.79 | 11.50 | 11.67 | 115,596 | +0.04(+0.34%) |
Jan 09, 2007 | 11.95 | 11.95 | 11.54 | 11.63 | 136,642 | -0.29(-2.43%) |
Jan 08, 2007 | 12.03 | 12.17 | 11.87 | 11.92 | 74,733 | -0.12(-1.00%) |
Jan 05, 2007 | 12.45 | 12.51 | 12.02 | 12.04 | 80,106 | -0.39(-3.14%) |
Jan 04, 2007 | 12.27 | 12.55 | 12.23 | 12.43 | 53,448 | +0.16(+1.30%) |