Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 13.53 | 13.73 | 13.41 | 13.47 | 193,031 | +0.10(+0.75%) |
Mar 29, 2007 | 13.41 | 13.49 | 13.31 | 13.37 | 42,773 | +0.01(+0.10%) |
Mar 28, 2007 | 13.19 | 13.46 | 12.92 | 13.35 | 170,677 | +0.08(+0.61%) |
Mar 27, 2007 | 13.49 | 13.49 | 13.25 | 13.27 | 65,793 | -0.26(-1.89%) |
Mar 26, 2007 | 13.77 | 13.83 | 13.26 | 13.53 | 156,901 | -0.18(-1.32%) |
Mar 23, 2007 | 13.28 | 13.74 | 13.28 | 13.71 | 103,545 | +0.40(+2.98%) |
Mar 22, 2007 | 13.59 | 13.59 | 13.12 | 13.31 | 75,161 | -0.22(-1.64%) |
Mar 21, 2007 | 12.95 | 13.56 | 12.79 | 13.53 | 143,390 | +0.54(+4.19%) |
Mar 20, 2007 | 12.87 | 13.10 | 12.86 | 12.99 | 125,439 | +0.08(+0.62%) |
Mar 19, 2007 | 12.94 | 13.13 | 12.79 | 12.91 | 155,565 | +0.00(+0.00%) |
Mar 16, 2007 | 12.96 | 13.10 | 12.86 | 12.91 | 184,277 | -0.09(-0.67%) |
Mar 15, 2007 | 13.06 | 13.33 | 12.77 | 13.00 | 124,050 | -0.09(-0.72%) |
Mar 14, 2007 | 12.96 | 13.14 | 12.83 | 13.09 | 74,941 | +0.04(+0.31%) |
Mar 13, 2007 | 13.38 | 13.34 | 12.96 | 13.05 | 116,721 | -0.33(-2.46%) |
Mar 12, 2007 | 13.41 | 13.43 | 12.90 | 13.38 | 115,369 | +0.03(+0.20%) |
Mar 09, 2007 | 13.03 | 13.37 | 12.83 | 13.35 | 101,257 | +0.37(+2.84%) |
Mar 08, 2007 | 12.98 | 13.26 | 12.66 | 12.98 | 72,600 | +0.03(+0.26%) |
Mar 07, 2007 | 13.06 | 13.16 | 12.86 | 12.95 | 94,982 | +0.02(+0.16%) |
Mar 06, 2007 | 12.81 | 13.26 | 12.81 | 12.93 | 149,781 | +0.20(+1.58%) |
Mar 05, 2007 | 12.71 | 13.20 | 12.59 | 12.73 | 171,534 | -0.03(-0.26%) |
Mar 02, 2007 | 12.85 | 13.09 | 12.35 | 12.76 | 165,269 | -0.16(-1.25%) |
Mar 01, 2007 | 12.56 | 12.98 | 12.06 | 12.92 | 104,378 | +0.26(+2.07%) |
Feb 28, 2007 | 12.79 | 13.16 | 12.58 | 12.66 | 70,941 | -0.17(-1.36%) |
Feb 27, 2007 | 13.16 | 13.20 | 12.83 | 12.83 | 89,384 | -0.40(-2.99%) |
Feb 26, 2007 | 13.26 | 13.41 | 13.14 | 13.23 | 142,781 | -0.01(-0.10%) |
Feb 23, 2007 | 13.40 | 13.40 | 13.16 | 13.24 | 104,311 | -0.15(-1.15%) |
Feb 22, 2007 | 13.32 | 13.71 | 12.98 | 13.40 | 175,589 | +0.13(+0.96%) |
Feb 21, 2007 | 12.80 | 13.30 | 12.80 | 13.27 | 132,823 | +0.40(+3.13%) |
Feb 20, 2007 | 12.82 | 12.96 | 12.57 | 12.87 | 113,699 | +0.15(+1.16%) |
Feb 16, 2007 | 12.08 | 12.96 | 12.08 | 12.72 | 207,661 | +0.64(+5.28%) |
Feb 15, 2007 | 12.04 | 12.26 | 12.00 | 12.08 | 144,367 | +0.03(+0.22%) |
Feb 14, 2007 | 11.80 | 12.18 | 11.80 | 12.06 | 132,917 | +0.19(+1.64%) |
Feb 13, 2007 | 12.22 | 12.51 | 11.69 | 11.86 | 132,142 | -0.32(-2.59%) |
Feb 12, 2007 | 12.32 | 12.57 | 11.85 | 12.18 | 191,165 | -0.11(-0.93%) |
Feb 09, 2007 | 10.69 | 13.36 | 10.69 | 12.29 | 659,803 | +1.78(+16.93%) |
Feb 08, 2007 | 10.36 | 10.67 | 10.26 | 10.51 | 53,635 | +0.04(+0.38%) |
Feb 07, 2007 | 10.38 | 10.54 | 10.28 | 10.47 | 64,365 | +0.11(+1.04%) |
Feb 06, 2007 | 10.39 | 10.59 | 10.30 | 10.36 | 58,263 | -0.02(-0.19%) |
Feb 05, 2007 | 10.56 | 10.71 | 10.31 | 10.38 | 60,895 | -0.20(-1.90%) |
Feb 02, 2007 | 10.79 | 10.83 | 10.56 | 10.58 | 42,953 | -0.16(-1.50%) |
Feb 01, 2007 | 10.50 | 10.76 | 10.35 | 10.75 | 71,247 | +0.25(+2.37%) |
Jan 31, 2007 | 10.36 | 10.54 | 10.28 | 10.50 | 34,685 | +0.09(+0.90%) |
Jan 30, 2007 | 10.03 | 10.43 | 9.967 | 10.40 | 56,841 | +0.30(+2.99%) |
Jan 29, 2007 | 9.873 | 10.16 | 9.873 | 10.10 | 78,355 | +0.02(+0.20%) |
Jan 26, 2007 | 10.20 | 10.31 | 10.05 | 10.08 | 138,542 | -0.18(-1.77%) |
Jan 25, 2007 | 10.52 | 10.62 | 10.25 | 10.26 | 62,229 | -0.28(-2.61%) |
Jan 24, 2007 | 10.42 | 10.56 | 10.42 | 10.54 | 100,307 | +0.11(+1.10%) |
Jan 23, 2007 | 10.40 | 10.51 | 10.36 | 10.42 | 93,321 | +0.00(+0.00%) |
Jan 22, 2007 | 10.41 | 10.50 | 10.28 | 10.42 | 65,474 | -0.02(-0.19%) |
Jan 19, 2007 | 10.28 | 10.49 | 10.28 | 10.44 | 78,337 | +0.08(+0.78%) |
Jan 18, 2007 | 10.29 | 10.42 | 10.24 | 10.36 | 128,268 | +0.08(+0.78%) |
Jan 17, 2007 | 10.24 | 10.36 | 10.23 | 10.28 | 51,116 | -0.01(-0.13%) |
Jan 16, 2007 | 10.34 | 10.34 | 10.15 | 10.30 | 67,624 | -0.05(-0.52%) |
Jan 12, 2007 | 10.18 | 10.35 | 10.10 | 10.35 | 27,185 | +0.14(+1.38%) |
Jan 11, 2007 | 10.04 | 10.22 | 9.953 | 10.21 | 61,687 | +0.21(+2.08%) |
Jan 10, 2007 | 9.899 | 10.11 | 9.899 | 10.00 | 44,561 | -0.01(-0.13%) |
Jan 09, 2007 | 9.973 | 10.06 | 9.859 | 10.01 | 54,942 | -0.02(-0.20%) |
Jan 08, 2007 | 10.03 | 10.10 | 9.832 | 10.03 | 62,219 | +0.01(+0.07%) |
Jan 05, 2007 | 10.13 | 10.17 | 9.913 | 10.03 | 67,776 | -0.16(-1.58%) |
Jan 04, 2007 | 10.33 | 10.33 | 10.03 | 10.19 | 58,156 | -0.20(-1.94%) |