Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 13.56 | 13.76 | 13.44 | 13.50 | 192,525 | +0.10(+0.75%) |
Mar 29, 2007 | 13.45 | 13.53 | 13.35 | 13.40 | 42,661 | +0.01(+0.10%) |
Mar 28, 2007 | 13.22 | 13.49 | 12.96 | 13.39 | 170,229 | +0.08(+0.61%) |
Mar 27, 2007 | 13.52 | 13.52 | 13.29 | 13.31 | 65,620 | -0.26(-1.89%) |
Mar 26, 2007 | 13.80 | 13.86 | 13.30 | 13.56 | 156,489 | -0.18(-1.32%) |
Mar 23, 2007 | 13.32 | 13.78 | 13.32 | 13.74 | 103,274 | +0.40(+2.98%) |
Mar 22, 2007 | 13.63 | 13.63 | 13.16 | 13.35 | 74,964 | -0.22(-1.64%) |
Mar 21, 2007 | 12.98 | 13.60 | 12.83 | 13.57 | 143,014 | +0.55(+4.19%) |
Mar 20, 2007 | 12.91 | 13.13 | 12.90 | 13.02 | 125,110 | +0.08(+0.62%) |
Mar 19, 2007 | 12.97 | 13.16 | 12.83 | 12.94 | 155,157 | +0.00(+0.00%) |
Mar 16, 2007 | 13.00 | 13.14 | 12.90 | 12.94 | 183,794 | -0.09(-0.67%) |
Mar 15, 2007 | 13.09 | 13.37 | 12.81 | 13.03 | 123,725 | -0.09(-0.72%) |
Mar 14, 2007 | 12.99 | 13.18 | 12.86 | 13.12 | 74,744 | +0.04(+0.31%) |
Mar 13, 2007 | 13.41 | 13.37 | 13.00 | 13.08 | 116,415 | -0.33(-2.46%) |
Mar 12, 2007 | 13.45 | 13.47 | 12.94 | 13.41 | 115,067 | +0.03(+0.20%) |
Mar 09, 2007 | 13.06 | 13.40 | 12.87 | 13.39 | 100,991 | +0.37(+2.84%) |
Mar 08, 2007 | 13.01 | 13.30 | 12.69 | 13.02 | 72,410 | +0.03(+0.26%) |
Mar 07, 2007 | 13.09 | 13.20 | 12.90 | 12.98 | 94,733 | +0.02(+0.16%) |
Mar 06, 2007 | 12.85 | 13.30 | 12.85 | 12.96 | 149,388 | +0.20(+1.58%) |
Mar 05, 2007 | 12.75 | 13.24 | 12.63 | 12.76 | 171,085 | -0.03(-0.26%) |
Mar 02, 2007 | 12.89 | 13.12 | 12.38 | 12.79 | 164,836 | -0.16(-1.25%) |
Mar 01, 2007 | 12.59 | 13.01 | 12.09 | 12.96 | 104,104 | +0.26(+2.07%) |
Feb 28, 2007 | 12.82 | 13.20 | 12.61 | 12.69 | 70,755 | -0.18(-1.36%) |
Feb 27, 2007 | 13.20 | 13.24 | 12.87 | 12.87 | 89,149 | -0.40(-3.00%) |
Feb 26, 2007 | 13.30 | 13.45 | 13.18 | 13.27 | 142,407 | -0.01(-0.10%) |
Feb 23, 2007 | 13.43 | 13.43 | 13.19 | 13.28 | 104,037 | -0.15(-1.15%) |
Feb 22, 2007 | 13.36 | 13.75 | 13.01 | 13.43 | 175,129 | +0.13(+0.96%) |
Feb 21, 2007 | 12.83 | 13.33 | 12.83 | 13.31 | 132,475 | +0.40(+3.13%) |
Feb 20, 2007 | 12.85 | 12.99 | 12.61 | 12.90 | 113,400 | +0.15(+1.16%) |
Feb 16, 2007 | 12.11 | 12.99 | 12.11 | 12.75 | 207,117 | +0.64(+5.28%) |
Feb 15, 2007 | 12.07 | 12.29 | 12.03 | 12.11 | 143,988 | +0.03(+0.22%) |
Feb 14, 2007 | 11.83 | 12.21 | 11.83 | 12.09 | 132,568 | +0.20(+1.64%) |
Feb 13, 2007 | 12.26 | 12.54 | 11.72 | 11.89 | 131,796 | -0.32(-2.59%) |
Feb 12, 2007 | 12.36 | 12.61 | 11.88 | 12.21 | 190,664 | -0.11(-0.93%) |
Feb 09, 2007 | 10.71 | 13.39 | 10.71 | 12.32 | 658,072 | +1.78(+16.93%) |
Feb 08, 2007 | 10.38 | 10.70 | 10.29 | 10.54 | 53,494 | +0.04(+0.38%) |
Feb 07, 2007 | 10.41 | 10.57 | 10.30 | 10.50 | 64,196 | +0.11(+1.04%) |
Feb 06, 2007 | 10.42 | 10.62 | 10.33 | 10.39 | 58,110 | -0.02(-0.19%) |
Feb 05, 2007 | 10.59 | 10.73 | 10.34 | 10.41 | 60,736 | -0.20(-1.90%) |
Feb 02, 2007 | 10.81 | 10.86 | 10.59 | 10.61 | 42,841 | -0.16(-1.50%) |
Feb 01, 2007 | 10.53 | 10.79 | 10.38 | 10.77 | 71,060 | +0.25(+2.37%) |
Jan 31, 2007 | 10.39 | 10.57 | 10.30 | 10.52 | 34,594 | +0.09(+0.90%) |
Jan 30, 2007 | 10.05 | 10.46 | 9.993 | 10.43 | 56,692 | +0.30(+2.99%) |
Jan 29, 2007 | 9.899 | 10.19 | 9.899 | 10.13 | 78,149 | +0.02(+0.20%) |
Jan 26, 2007 | 10.22 | 10.34 | 10.08 | 10.11 | 138,179 | -0.18(-1.77%) |
Jan 25, 2007 | 10.55 | 10.65 | 10.28 | 10.29 | 62,066 | -0.28(-2.61%) |
Jan 24, 2007 | 10.44 | 10.59 | 10.44 | 10.57 | 100,044 | +0.11(+1.10%) |
Jan 23, 2007 | 10.42 | 10.54 | 10.38 | 10.45 | 93,076 | +0.00(+0.00%) |
Jan 22, 2007 | 10.44 | 10.52 | 10.31 | 10.45 | 65,302 | -0.02(-0.19%) |
Jan 19, 2007 | 10.31 | 10.52 | 10.31 | 10.47 | 78,132 | +0.08(+0.78%) |
Jan 18, 2007 | 10.32 | 10.44 | 10.27 | 10.39 | 127,932 | +0.08(+0.78%) |
Jan 17, 2007 | 10.27 | 10.38 | 10.26 | 10.31 | 50,982 | -0.01(-0.13%) |
Jan 16, 2007 | 10.36 | 10.37 | 10.17 | 10.32 | 67,447 | -0.05(-0.52%) |
Jan 12, 2007 | 10.21 | 10.38 | 10.13 | 10.38 | 27,114 | +0.14(+1.38%) |
Jan 11, 2007 | 10.07 | 10.25 | 9.979 | 10.24 | 61,526 | +0.21(+2.08%) |
Jan 10, 2007 | 9.926 | 10.14 | 9.926 | 10.03 | 44,444 | -0.01(-0.13%) |
Jan 09, 2007 | 10.000 | 10.09 | 9.885 | 10.04 | 54,798 | -0.02(-0.20%) |
Jan 08, 2007 | 10.05 | 10.13 | 9.858 | 10.06 | 62,056 | +0.01(+0.07%) |
Jan 05, 2007 | 10.16 | 10.19 | 9.939 | 10.05 | 67,598 | -0.16(-1.58%) |
Jan 04, 2007 | 10.36 | 10.36 | 10.06 | 10.22 | 58,003 | -0.20(-1.94%) |