Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 11.83 | 12.09 | 11.77 | 12.07 | 3,906,267 | +0.30(+2.55%) |
Mar 29, 2007 | 12.20 | 12.25 | 11.38 | 11.77 | 4,676,409 | -0.32(-2.64%) |
Mar 28, 2007 | 12.23 | 12.29 | 12.05 | 12.09 | 3,548,867 | -0.16(-1.34%) |
Mar 27, 2007 | 12.57 | 12.58 | 12.25 | 12.26 | 2,770,899 | -0.30(-2.39%) |
Mar 26, 2007 | 12.42 | 12.59 | 12.24 | 12.56 | 2,716,040 | +0.13(+1.01%) |
Mar 23, 2007 | 12.25 | 12.47 | 12.16 | 12.43 | 2,550,658 | +0.14(+1.10%) |
Mar 22, 2007 | 12.24 | 12.36 | 11.97 | 12.29 | 4,060,426 | +0.09(+0.71%) |
Mar 21, 2007 | 11.70 | 12.24 | 11.65 | 12.21 | 4,261,654 | +0.53(+4.56%) |
Mar 20, 2007 | 11.44 | 11.70 | 11.35 | 11.68 | 3,237,689 | +0.16(+1.43%) |
Mar 19, 2007 | 11.42 | 11.55 | 11.33 | 11.51 | 2,290,877 | +0.16(+1.45%) |
Mar 16, 2007 | 11.45 | 11.61 | 11.27 | 11.35 | 2,314,364 | -0.12(-1.01%) |
Mar 15, 2007 | 11.30 | 11.47 | 11.30 | 11.46 | 1,919,538 | +0.14(+1.20%) |
Mar 14, 2007 | 11.12 | 11.40 | 10.97 | 11.33 | 2,550,209 | +0.15(+1.39%) |
Mar 13, 2007 | 11.63 | 11.70 | 11.16 | 11.17 | 2,882,632 | -0.45(-3.91%) |
Mar 12, 2007 | 11.61 | 11.80 | 11.49 | 11.63 | 2,825,416 | +0.02(+0.17%) |
Mar 09, 2007 | 11.65 | 11.75 | 11.39 | 11.61 | 2,223,052 | +0.03(+0.25%) |
Mar 08, 2007 | 11.42 | 11.73 | 11.32 | 11.58 | 3,263,255 | +0.33(+2.92%) |
Mar 07, 2007 | 11.37 | 11.45 | 11.20 | 11.25 | 2,934,497 | -0.14(-1.19%) |
Mar 06, 2007 | 11.17 | 11.53 | 11.08 | 11.39 | 3,567,181 | +0.63(+5.84%) |
Mar 05, 2007 | 10.77 | 11.18 | 10.73 | 10.76 | 4,299,362 | -0.19(-1.77%) |
Mar 02, 2007 | 11.34 | 11.44 | 10.94 | 10.95 | 3,171,941 | -0.46(-4.07%) |
Mar 01, 2007 | 10.93 | 11.63 | 10.75 | 11.41 | 4,995,337 | +0.26(+2.34%) |
Feb 28, 2007 | 10.81 | 11.21 | 10.45 | 11.15 | 3,129,100 | +0.44(+4.06%) |
Feb 27, 2007 | 11.16 | 11.22 | 10.72 | 10.72 | 3,685,948 | -0.92(-7.90%) |
Feb 26, 2007 | 11.72 | 11.75 | 11.57 | 11.64 | 2,766,697 | -0.02(-0.17%) |
Feb 23, 2007 | 11.70 | 11.74 | 11.57 | 11.66 | 2,951,533 | -0.02(-0.17%) |
Feb 22, 2007 | 11.61 | 11.75 | 11.43 | 11.68 | 2,453,535 | +0.08(+0.67%) |
Feb 21, 2007 | 11.53 | 11.61 | 11.35 | 11.60 | 1,616,660 | -0.01(-0.08%) |
Feb 20, 2007 | 11.37 | 11.61 | 11.21 | 11.61 | 2,547,266 | +0.17(+1.52%) |
Feb 16, 2007 | 11.45 | 11.45 | 11.26 | 11.43 | 1,759,044 | -0.02(-0.17%) |
Feb 15, 2007 | 11.33 | 11.54 | 11.32 | 11.45 | 2,570,338 | +0.08(+0.68%) |
Feb 14, 2007 | 11.04 | 11.59 | 10.95 | 11.38 | 4,732,718 | +0.39(+3.52%) |
Feb 13, 2007 | 10.71 | 11.05 | 10.66 | 10.99 | 2,370,521 | +0.35(+3.27%) |
Feb 12, 2007 | 10.84 | 10.92 | 10.62 | 10.64 | 4,902,806 | -0.16(-1.52%) |
Feb 09, 2007 | 10.86 | 11.12 | 10.58 | 10.81 | 3,945,464 | -0.06(-0.53%) |
Feb 08, 2007 | 11.39 | 11.41 | 10.35 | 10.86 | 9,112,174 | -0.71(-6.10%) |
Feb 07, 2007 | 11.08 | 11.65 | 11.03 | 11.57 | 6,810,610 | +0.61(+5.56%) |
Feb 06, 2007 | 11.26 | 11.26 | 10.69 | 10.96 | 4,400,008 | -0.11(-0.96%) |
Feb 05, 2007 | 10.65 | 11.20 | 10.64 | 11.07 | 4,452,641 | +0.38(+3.53%) |
Feb 02, 2007 | 10.48 | 10.81 | 10.28 | 10.69 | 3,313,613 | +0.21(+2.03%) |
Feb 01, 2007 | 10.25 | 10.52 | 10.24 | 10.48 | 2,049,539 | +0.29(+2.85%) |
Jan 31, 2007 | 10.18 | 10.27 | 10.04 | 10.19 | 2,716,136 | -0.05(-0.47%) |
Jan 30, 2007 | 10.19 | 10.30 | 10.11 | 10.23 | 1,467,499 | +0.05(+0.47%) |
Jan 29, 2007 | 10.19 | 10.28 | 10.06 | 10.19 | 2,972,928 | -0.03(-0.28%) |
Jan 26, 2007 | 10.11 | 10.35 | 9.935 | 10.22 | 2,432,077 | +0.12(+1.15%) |
Jan 25, 2007 | 10.25 | 10.55 | 9.964 | 10.10 | 2,645,935 | -0.10(-0.95%) |
Jan 24, 2007 | 9.915 | 10.29 | 9.886 | 10.20 | 2,631,803 | +0.32(+3.23%) |
Jan 23, 2007 | 9.906 | 10.14 | 9.770 | 9.877 | 1,723,338 | -0.06(-0.58%) |
Jan 22, 2007 | 10.02 | 10.14 | 9.818 | 9.935 | 2,275,137 | -0.02(-0.19%) |
Jan 19, 2007 | 9.973 | 10.16 | 9.799 | 9.954 | 2,508,667 | -0.05(-0.48%) |
Jan 18, 2007 | 10.41 | 10.41 | 9.847 | 10.00 | 4,295,488 | -0.44(-4.17%) |
Jan 17, 2007 | 10.76 | 10.81 | 10.42 | 10.44 | 3,468,893 | -0.39(-3.57%) |
Jan 16, 2007 | 10.90 | 11.03 | 10.74 | 10.82 | 2,664,083 | -0.09(-0.80%) |
Jan 12, 2007 | 10.93 | 11.01 | 10.74 | 10.91 | 3,626,868 | -0.02(-0.18%) |
Jan 11, 2007 | 10.35 | 11.61 | 10.19 | 10.93 | 12,270,176 | +0.68(+6.60%) |
Jan 10, 2007 | 10.01 | 10.25 | 9.915 | 10.25 | 3,049,928 | +0.17(+1.73%) |
Jan 09, 2007 | 9.867 | 10.16 | 9.760 | 10.08 | 3,022,306 | +0.19(+1.96%) |
Jan 08, 2007 | 9.509 | 9.954 | 9.432 | 9.886 | 3,467,236 | +0.40(+4.18%) |
Jan 05, 2007 | 9.606 | 9.625 | 9.277 | 9.490 | 3,157,488 | -0.16(-1.70%) |
Jan 04, 2007 | 9.577 | 9.702 | 9.403 | 9.654 | 2,296,568 | +0.09(+0.91%) |