Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 13.82 | 13.94 | 13.73 | 13.89 | 613,171 | +0.11(+0.78%) |
Mar 29, 2007 | 13.55 | 13.89 | 13.53 | 13.78 | 416,602 | +0.28(+2.09%) |
Mar 28, 2007 | 13.62 | 13.67 | 13.44 | 13.50 | 150,374 | -0.19(-1.39%) |
Mar 27, 2007 | 13.83 | 13.88 | 13.63 | 13.69 | 127,077 | -0.17(-1.20%) |
Mar 26, 2007 | 13.99 | 14.04 | 13.83 | 13.86 | 208,465 | -0.21(-1.48%) |
Mar 23, 2007 | 13.83 | 14.20 | 13.79 | 14.06 | 738,575 | +0.16(+1.13%) |
Mar 22, 2007 | 13.03 | 14.10 | 12.91 | 13.91 | 1,030,805 | +0.90(+6.89%) |
Mar 21, 2007 | 12.52 | 13.06 | 12.49 | 13.01 | 243,334 | +0.53(+4.26%) |
Mar 20, 2007 | 12.48 | 12.60 | 12.39 | 12.48 | 599,971 | +0.03(+0.27%) |
Mar 19, 2007 | 12.34 | 12.93 | 12.27 | 12.45 | 1,160,279 | +0.13(+1.08%) |
Mar 16, 2007 | 12.44 | 12.49 | 12.04 | 12.31 | 484,554 | -0.13(-1.07%) |
Mar 15, 2007 | 12.05 | 12.53 | 12.05 | 12.45 | 213,478 | +0.41(+3.45%) |
Mar 14, 2007 | 11.68 | 12.50 | 11.61 | 12.03 | 158,527 | +0.30(+2.55%) |
Mar 13, 2007 | 12.43 | 12.40 | 11.62 | 11.73 | 221,807 | -0.70(-5.61%) |
Mar 12, 2007 | 12.43 | 12.53 | 12.32 | 12.43 | 233,563 | +0.00(+0.00%) |
Mar 09, 2007 | 11.99 | 12.44 | 11.78 | 12.43 | 155,811 | +0.53(+4.46%) |
Mar 08, 2007 | 12.07 | 12.30 | 11.79 | 11.90 | 146,392 | -0.05(-0.42%) |
Mar 07, 2007 | 12.44 | 12.44 | 11.83 | 11.95 | 236,310 | -0.49(-3.94%) |
Mar 06, 2007 | 11.92 | 12.54 | 11.92 | 12.44 | 486,051 | +0.57(+4.83%) |
Mar 05, 2007 | 11.98 | 12.18 | 11.82 | 11.86 | 593,104 | -0.23(-1.92%) |
Mar 02, 2007 | 11.39 | 12.14 | 11.39 | 12.10 | 736,579 | +0.64(+5.57%) |
Mar 01, 2007 | 11.40 | 11.67 | 11.28 | 11.46 | 376,783 | -0.17(-1.50%) |
Feb 28, 2007 | 11.67 | 11.80 | 11.23 | 11.63 | 336,487 | +0.02(+0.21%) |
Feb 27, 2007 | 11.85 | 11.85 | 11.61 | 11.61 | 269,282 | -0.30(-2.51%) |
Feb 26, 2007 | 12.33 | 12.33 | 11.82 | 11.91 | 118,126 | -0.33(-2.71%) |
Feb 23, 2007 | 12.18 | 12.40 | 12.08 | 12.24 | 153,421 | +0.03(+0.27%) |
Feb 22, 2007 | 12.04 | 12.23 | 11.99 | 12.21 | 146,268 | +0.19(+1.59%) |
Feb 21, 2007 | 12.01 | 12.18 | 11.76 | 12.01 | 96,128 | -0.06(-0.48%) |
Feb 20, 2007 | 11.76 | 12.11 | 11.74 | 12.07 | 280,684 | +0.26(+2.18%) |
Feb 16, 2007 | 11.75 | 11.88 | 11.62 | 11.82 | 795,897 | +0.06(+0.49%) |
Feb 15, 2007 | 11.65 | 11.80 | 11.55 | 11.76 | 455,809 | +0.09(+0.78%) |
Feb 14, 2007 | 11.65 | 11.73 | 11.56 | 11.67 | 933,577 | +0.09(+0.79%) |
Feb 13, 2007 | 11.38 | 11.80 | 11.30 | 11.57 | 535,739 | +0.25(+2.20%) |
Feb 12, 2007 | 11.24 | 11.38 | 11.15 | 11.33 | 247,674 | +0.16(+1.41%) |
Feb 09, 2007 | 11.41 | 11.45 | 10.79 | 11.17 | 303,900 | -0.19(-1.68%) |
Feb 08, 2007 | 10.91 | 11.41 | 10.91 | 11.36 | 291,203 | +0.23(+2.09%) |
Feb 07, 2007 | 10.73 | 11.45 | 10.73 | 11.13 | 636,496 | +0.54(+5.09%) |
Feb 06, 2007 | 10.35 | 10.62 | 10.35 | 10.59 | 256,318 | +0.29(+2.82%) |
Feb 05, 2007 | 10.33 | 10.48 | 10.16 | 10.30 | 1,000,789 | -0.04(-0.40%) |
Feb 02, 2007 | 10.54 | 10.54 | 10.34 | 10.34 | 273,295 | -0.18(-1.73%) |
Feb 01, 2007 | 10.56 | 10.60 | 10.48 | 10.52 | 142,154 | +0.01(+0.08%) |
Jan 31, 2007 | 10.58 | 10.64 | 10.47 | 10.51 | 200,474 | -0.11(-1.02%) |
Jan 30, 2007 | 10.62 | 10.65 | 10.60 | 10.62 | 131,719 | +0.04(+0.39%) |
Jan 29, 2007 | 10.55 | 10.63 | 10.54 | 10.58 | 92,800 | -0.01(-0.08%) |
Jan 26, 2007 | 10.64 | 10.69 | 10.54 | 10.59 | 128,037 | -0.05(-0.47%) |
Jan 25, 2007 | 10.86 | 10.86 | 10.52 | 10.64 | 115,760 | -0.12(-1.16%) |
Jan 24, 2007 | 10.94 | 10.94 | 10.75 | 10.76 | 157,235 | -0.13(-1.22%) |
Jan 23, 2007 | 10.59 | 10.94 | 10.57 | 10.89 | 107,780 | +0.27(+2.58%) |
Jan 22, 2007 | 10.57 | 10.70 | 10.54 | 10.62 | 239,330 | +0.03(+0.31%) |
Jan 19, 2007 | 10.54 | 10.64 | 10.54 | 10.59 | 70,468 | +0.02(+0.16%) |
Jan 18, 2007 | 10.67 | 10.78 | 10.55 | 10.57 | 172,590 | -0.13(-1.24%) |
Jan 17, 2007 | 10.58 | 10.81 | 10.58 | 10.70 | 155,628 | +0.08(+0.78%) |
Jan 16, 2007 | 10.79 | 10.96 | 10.54 | 10.62 | 275,036 | -0.13(-1.23%) |
Jan 12, 2007 | 10.69 | 10.80 | 10.69 | 10.75 | 129,264 | +0.02(+0.15%) |
Jan 11, 2007 | 10.69 | 10.81 | 10.69 | 10.74 | 386,285 | +0.05(+0.47%) |
Jan 10, 2007 | 10.60 | 10.80 | 10.57 | 10.69 | 469,469 | -0.02(-0.16%) |
Jan 09, 2007 | 10.88 | 10.88 | 10.55 | 10.70 | 311,643 | -0.12(-1.07%) |
Jan 08, 2007 | 10.75 | 10.92 | 10.66 | 10.82 | 160,116 | +0.05(+0.46%) |
Jan 05, 2007 | 11.12 | 11.12 | 10.70 | 10.77 | 323,849 | -0.35(-3.13%) |
Jan 04, 2007 | 11.16 | 11.23 | 11.01 | 11.12 | 185,392 | -0.07(-0.59%) |