Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 12.49 | 12.78 | 12.41 | 12.78 | 1,317,197 | +0.32(+2.54%) |
Mar 29, 2007 | 12.47 | 12.53 | 12.28 | 12.46 | 585,057 | +0.10(+0.82%) |
Mar 28, 2007 | 12.41 | 12.53 | 12.16 | 12.36 | 2,418,010 | -0.09(-0.70%) |
Mar 27, 2007 | 12.53 | 12.57 | 12.28 | 12.45 | 1,412,674 | -0.16(-1.28%) |
Mar 26, 2007 | 12.64 | 12.65 | 12.38 | 12.61 | 1,492,090 | -0.01(-0.11%) |
Mar 23, 2007 | 12.53 | 12.63 | 12.38 | 12.62 | 1,384,418 | +0.09(+0.75%) |
Mar 22, 2007 | 12.37 | 12.53 | 11.87 | 12.53 | 703,140 | +0.09(+0.76%) |
Mar 21, 2007 | 12.16 | 12.50 | 12.14 | 12.43 | 1,669,362 | +0.06(+0.49%) |
Mar 20, 2007 | 12.38 | 12.41 | 12.34 | 12.37 | 655,104 | -0.03(-0.27%) |
Mar 19, 2007 | 12.52 | 12.68 | 12.39 | 12.41 | 1,635,603 | -0.01(-0.05%) |
Mar 16, 2007 | 12.44 | 12.47 | 12.27 | 12.41 | 1,413,864 | -0.02(-0.16%) |
Mar 15, 2007 | 12.31 | 12.52 | 12.29 | 12.43 | 833,417 | +0.13(+1.04%) |
Mar 14, 2007 | 12.14 | 12.38 | 12.06 | 12.31 | 1,356,459 | +0.15(+1.22%) |
Mar 13, 2007 | 12.32 | 12.29 | 11.99 | 12.16 | 911,345 | -0.16(-1.31%) |
Mar 12, 2007 | 12.25 | 12.38 | 12.18 | 12.32 | 797,278 | -0.05(-0.38%) |
Mar 09, 2007 | 12.25 | 12.42 | 12.20 | 12.37 | 1,612,552 | +0.26(+2.11%) |
Mar 08, 2007 | 11.94 | 12.39 | 11.94 | 12.11 | 1,487,777 | +0.26(+2.21%) |
Mar 07, 2007 | 11.89 | 12.03 | 11.73 | 11.85 | 1,006,227 | -0.07(-0.56%) |
Mar 06, 2007 | 11.55 | 12.02 | 11.55 | 11.92 | 986,150 | +0.54(+4.79%) |
Mar 05, 2007 | 11.44 | 11.60 | 11.36 | 11.37 | 1,489,383 | -0.36(-3.04%) |
Mar 02, 2007 | 11.89 | 11.94 | 11.72 | 11.73 | 852,304 | -0.24(-2.02%) |
Mar 01, 2007 | 11.92 | 12.21 | 11.62 | 11.97 | 1,085,366 | -0.20(-1.60%) |
Feb 28, 2007 | 12.06 | 12.43 | 11.80 | 12.16 | 1,274,069 | +0.06(+0.50%) |
Feb 27, 2007 | 12.45 | 12.53 | 9.925 | 12.10 | 1,785,362 | -0.67(-5.21%) |
Feb 26, 2007 | 12.84 | 12.90 | 12.48 | 12.77 | 1,005,331 | -0.01(-0.05%) |
Feb 23, 2007 | 12.78 | 12.94 | 12.61 | 12.78 | 899,596 | -0.19(-1.45%) |
Feb 22, 2007 | 12.98 | 13.11 | 12.78 | 12.96 | 1,315,859 | +0.09(+0.68%) |
Feb 21, 2007 | 12.78 | 12.90 | 12.74 | 12.88 | 537,170 | +0.02(+0.16%) |
Feb 20, 2007 | 12.72 | 12.94 | 12.70 | 12.86 | 609,744 | +0.09(+0.68%) |
Feb 16, 2007 | 12.77 | 12.80 | 12.61 | 12.77 | 492,554 | +0.01(+0.05%) |
Feb 15, 2007 | 12.83 | 12.89 | 12.72 | 12.76 | 697,340 | -0.06(-0.47%) |
Feb 14, 2007 | 12.64 | 12.92 | 12.53 | 12.82 | 1,582,850 | +0.15(+1.22%) |
Feb 13, 2007 | 12.48 | 12.72 | 12.45 | 12.67 | 672,633 | +0.20(+1.56%) |
Feb 12, 2007 | 12.71 | 12.71 | 12.37 | 12.47 | 665,216 | -0.20(-1.54%) |
Feb 09, 2007 | 12.78 | 12.84 | 12.24 | 12.67 | 1,340,100 | -0.13(-1.00%) |
Feb 08, 2007 | 12.78 | 12.88 | 12.71 | 12.80 | 1,031,509 | -0.06(-0.47%) |
Feb 07, 2007 | 12.74 | 12.86 | 12.62 | 12.86 | 731,247 | +0.18(+1.43%) |
Feb 06, 2007 | 12.60 | 12.68 | 12.48 | 12.68 | 535,683 | +0.15(+1.18%) |
Feb 05, 2007 | 12.64 | 12.66 | 12.50 | 12.53 | 755,637 | -0.11(-0.85%) |
Feb 02, 2007 | 12.68 | 12.69 | 12.54 | 12.63 | 783,894 | -0.06(-0.48%) |
Feb 01, 2007 | 12.69 | 12.80 | 12.55 | 12.70 | 734,222 | +0.02(+0.16%) |
Jan 31, 2007 | 12.59 | 12.78 | 12.47 | 12.68 | 2,598,703 | +0.15(+1.18%) |
Jan 30, 2007 | 12.39 | 12.53 | 12.29 | 12.53 | 753,852 | +0.17(+1.42%) |
Jan 29, 2007 | 12.28 | 12.35 | 12.13 | 12.35 | 986,150 | +0.05(+0.38%) |
Jan 26, 2007 | 12.29 | 12.31 | 12.14 | 12.31 | 758,611 | +0.05(+0.44%) |
Jan 25, 2007 | 12.27 | 12.36 | 12.16 | 12.25 | 787,017 | -0.02(-0.16%) |
Jan 24, 2007 | 12.25 | 12.33 | 12.12 | 12.27 | 1,134,423 | -0.03(-0.22%) |
Jan 23, 2007 | 12.29 | 12.37 | 12.24 | 12.30 | 1,021,397 | +0.01(+0.11%) |
Jan 22, 2007 | 12.34 | 12.34 | 12.23 | 12.29 | 962,504 | -0.08(-0.65%) |
Jan 19, 2007 | 12.22 | 12.37 | 12.21 | 12.37 | 1,941,070 | +0.14(+1.16%) |
Jan 18, 2007 | 12.27 | 12.31 | 12.20 | 12.22 | 6,682,655 | -0.06(-0.49%) |
Jan 17, 2007 | 12.19 | 12.41 | 12.17 | 12.29 | 923,689 | +0.03(+0.27%) |
Jan 16, 2007 | 12.22 | 12.27 | 11.89 | 12.25 | 862,863 | +0.08(+0.66%) |
Jan 12, 2007 | 12.20 | 12.27 | 12.09 | 12.17 | 666,257 | -0.05(-0.38%) |
Jan 11, 2007 | 12.19 | 12.34 | 12.18 | 12.22 | 681,278 | +0.07(+0.55%) |
Jan 10, 2007 | 12.10 | 12.19 | 11.96 | 12.15 | 1,304,556 | -0.18(-1.47%) |
Jan 09, 2007 | 12.12 | 12.34 | 12.06 | 12.33 | 1,024,371 | +0.20(+1.61%) |
Jan 08, 2007 | 12.16 | 12.24 | 12.00 | 12.14 | 1,093,376 | +0.00(+0.00%) |
Jan 05, 2007 | 12.13 | 12.16 | 11.96 | 12.14 | 1,523,618 | +0.01(+0.06%) |
Jan 04, 2007 | 12.14 | 12.17 | 11.94 | 12.13 | 1,176,064 | +0.00(+0.00%) |