Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 13.26 | 13.62 | 12.82 | 12.99 | 136,253 | -0.20(-1.54%) |
Mar 29, 2007 | 13.65 | 13.65 | 13.12 | 13.20 | 43,458 | -0.30(-2.26%) |
Mar 28, 2007 | 13.68 | 13.89 | 13.42 | 13.50 | 102,059 | -0.24(-1.72%) |
Mar 27, 2007 | 13.66 | 13.74 | 13.44 | 13.74 | 79,527 | +0.01(+0.06%) |
Mar 26, 2007 | 13.62 | 13.75 | 13.36 | 13.73 | 28,221 | +0.08(+0.62%) |
Mar 23, 2007 | 13.75 | 13.79 | 13.35 | 13.64 | 26,692 | -0.07(-0.49%) |
Mar 22, 2007 | 13.12 | 13.72 | 13.10 | 13.71 | 95,337 | +0.66(+5.06%) |
Mar 21, 2007 | 12.93 | 13.06 | 12.57 | 13.05 | 35,941 | +0.22(+1.71%) |
Mar 20, 2007 | 12.79 | 12.89 | 12.66 | 12.83 | 15,660 | +0.08(+0.66%) |
Mar 19, 2007 | 12.28 | 12.79 | 12.28 | 12.75 | 65,237 | +0.50(+4.07%) |
Mar 16, 2007 | 12.70 | 12.82 | 12.22 | 12.25 | 103,871 | -0.46(-3.60%) |
Mar 15, 2007 | 12.66 | 12.94 | 12.57 | 12.71 | 24,331 | +0.04(+0.33%) |
Mar 14, 2007 | 12.73 | 12.76 | 12.20 | 12.66 | 70,911 | -0.13(-0.99%) |
Mar 13, 2007 | 13.34 | 13.23 | 12.74 | 12.79 | 74,322 | -0.55(-4.12%) |
Mar 12, 2007 | 13.11 | 13.41 | 13.04 | 13.34 | 72,861 | -0.13(-0.94%) |
Mar 09, 2007 | 13.43 | 13.52 | 13.20 | 13.47 | 95,221 | +0.19(+1.47%) |
Mar 08, 2007 | 11.81 | 13.53 | 11.81 | 13.27 | 168,846 | +1.98(+17.53%) |
Mar 07, 2007 | 11.33 | 11.73 | 11.26 | 11.29 | 81,951 | -0.04(-0.37%) |
Mar 06, 2007 | 11.67 | 11.87 | 11.28 | 11.34 | 105,262 | -0.27(-2.33%) |
Mar 05, 2007 | 11.72 | 11.94 | 11.45 | 11.61 | 44,098 | -0.37(-3.11%) |
Mar 02, 2007 | 12.17 | 12.19 | 11.96 | 11.98 | 62,972 | -0.28(-2.28%) |
Mar 01, 2007 | 12.68 | 12.71 | 12.16 | 12.26 | 55,223 | -0.04(-0.34%) |
Feb 28, 2007 | 12.79 | 12.46 | 12.05 | 12.30 | 56,766 | +0.19(+1.61%) |
Feb 27, 2007 | 12.36 | 12.54 | 11.85 | 12.10 | 105,888 | -0.52(-4.15%) |
Feb 26, 2007 | 12.49 | 12.68 | 12.31 | 12.63 | 89,828 | +0.19(+1.50%) |
Feb 23, 2007 | 12.59 | 12.68 | 12.44 | 12.44 | 42,220 | -0.18(-1.41%) |
Feb 22, 2007 | 12.68 | 12.68 | 12.59 | 12.62 | 26,370 | -0.02(-0.13%) |
Feb 21, 2007 | 12.68 | 12.72 | 12.62 | 12.64 | 41,308 | -0.04(-0.33%) |
Feb 20, 2007 | 12.36 | 12.73 | 12.36 | 12.68 | 72,788 | +0.28(+2.25%) |
Feb 16, 2007 | 12.49 | 12.58 | 12.28 | 12.40 | 40,412 | -0.06(-0.48%) |
Feb 15, 2007 | 12.63 | 12.73 | 12.10 | 12.46 | 155,230 | -0.11(-0.88%) |
Feb 14, 2007 | 12.96 | 13.17 | 12.48 | 12.57 | 80,031 | -0.32(-2.49%) |
Feb 13, 2007 | 12.52 | 12.91 | 12.52 | 12.89 | 106,065 | +0.37(+2.97%) |
Feb 12, 2007 | 12.49 | 12.72 | 12.44 | 12.52 | 75,440 | -0.06(-0.47%) |
Feb 09, 2007 | 12.80 | 12.84 | 12.55 | 12.58 | 107,681 | -0.29(-2.24%) |
Feb 08, 2007 | 12.81 | 12.87 | 12.42 | 12.87 | 207,555 | -0.03(-0.20%) |
Feb 07, 2007 | 13.11 | 13.15 | 12.82 | 12.89 | 138,630 | -0.17(-1.30%) |
Feb 06, 2007 | 13.44 | 13.44 | 13.02 | 13.06 | 140,440 | -0.36(-2.71%) |
Feb 05, 2007 | 13.91 | 13.97 | 13.27 | 13.42 | 55,597 | -0.41(-3.00%) |
Feb 02, 2007 | 13.08 | 13.99 | 13.08 | 13.84 | 166,230 | +0.67(+5.07%) |
Feb 01, 2007 | 13.41 | 13.45 | 13.03 | 13.17 | 72,868 | -0.10(-0.76%) |
Jan 31, 2007 | 13.41 | 13.43 | 12.81 | 13.27 | 136,416 | -0.20(-1.51%) |
Jan 30, 2007 | 13.42 | 13.63 | 13.36 | 13.48 | 51,412 | +0.05(+0.38%) |
Jan 29, 2007 | 12.81 | 13.53 | 12.80 | 13.42 | 155,352 | +0.55(+4.27%) |
Jan 26, 2007 | 13.15 | 13.25 | 12.79 | 12.87 | 94,130 | -0.44(-3.30%) |
Jan 25, 2007 | 13.51 | 13.68 | 13.26 | 13.31 | 81,622 | -0.22(-1.62%) |
Jan 24, 2007 | 13.52 | 13.63 | 13.37 | 13.53 | 68,161 | +0.02(+0.13%) |
Jan 23, 2007 | 13.27 | 13.77 | 13.27 | 13.52 | 73,777 | +0.27(+2.04%) |
Jan 22, 2007 | 13.60 | 13.64 | 13.23 | 13.25 | 62,734 | -0.39(-2.85%) |
Jan 19, 2007 | 13.70 | 13.86 | 13.45 | 13.64 | 62,675 | -0.10(-0.74%) |
Jan 18, 2007 | 13.85 | 14.46 | 13.58 | 13.74 | 321,250 | -0.07(-0.49%) |
Jan 17, 2007 | 14.15 | 14.33 | 13.72 | 13.81 | 108,906 | -0.43(-3.03%) |
Jan 16, 2007 | 14.38 | 14.38 | 14.14 | 14.24 | 162,521 | -0.14(-1.00%) |
Jan 12, 2007 | 14.07 | 14.45 | 14.07 | 14.38 | 60,266 | +0.25(+1.74%) |
Jan 11, 2007 | 14.17 | 14.49 | 13.96 | 14.14 | 130,692 | +0.08(+0.60%) |
Jan 10, 2007 | 13.53 | 14.30 | 13.48 | 14.05 | 220,070 | +0.41(+3.04%) |
Jan 09, 2007 | 15.19 | 15.19 | 13.13 | 13.64 | 193,171 | -1.57(-10.34%) |
Jan 08, 2007 | 14.49 | 15.90 | 14.27 | 15.21 | 117,576 | -0.14(-0.88%) |
Jan 05, 2007 | 15.57 | 15.72 | 15.26 | 15.34 | 92,998 | -0.39(-2.47%) |
Jan 04, 2007 | 14.57 | 15.84 | 14.57 | 15.73 | 120,244 | +1.15(+7.89%) |