Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 10.61 | 10.65 | 10.52 | 10.58 | 93,265 | +0.03(+0.28%) |
Mar 29, 2007 | 10.36 | 10.68 | 10.36 | 10.55 | 314,982 | +0.05(+0.48%) |
Mar 28, 2007 | 10.43 | 10.74 | 10.32 | 10.50 | 679,381 | -0.10(-0.94%) |
Mar 27, 2007 | 10.59 | 10.70 | 10.25 | 10.60 | 1,605,511 | -0.39(-3.55%) |
Mar 26, 2007 | 12.52 | 12.63 | 10.51 | 10.99 | 978,312 | -1.53(-12.22%) |
Mar 23, 2007 | 12.40 | 12.53 | 12.26 | 12.52 | 36,080 | +0.17(+1.38%) |
Mar 22, 2007 | 12.57 | 12.75 | 12.10 | 12.35 | 103,021 | -0.27(-2.14%) |
Mar 21, 2007 | 12.15 | 12.78 | 12.10 | 12.62 | 235,307 | +0.47(+3.87%) |
Mar 20, 2007 | 12.04 | 12.19 | 11.80 | 12.15 | 169,060 | +0.14(+1.17%) |
Mar 19, 2007 | 12.04 | 12.25 | 11.88 | 12.01 | 34,898 | -0.02(-0.17%) |
Mar 16, 2007 | 12.22 | 12.32 | 11.95 | 12.03 | 174,827 | -0.11(-0.91%) |
Mar 15, 2007 | 11.75 | 12.28 | 11.56 | 12.14 | 283,500 | +0.66(+5.75%) |
Mar 14, 2007 | 10.52 | 11.82 | 10.50 | 11.48 | 467,380 | +0.88(+8.30%) |
Mar 13, 2007 | 11.56 | 11.63 | 10.27 | 10.60 | 394,433 | -1.08(-9.25%) |
Mar 12, 2007 | 11.80 | 11.80 | 11.43 | 11.68 | 291,541 | +0.03(+0.26%) |
Mar 09, 2007 | 11.37 | 11.75 | 11.37 | 11.65 | 194,566 | +0.28(+2.46%) |
Mar 08, 2007 | 12.19 | 12.19 | 11.20 | 11.37 | 724,833 | -0.59(-4.93%) |
Mar 07, 2007 | 12.00 | 12.20 | 11.50 | 11.96 | 284,920 | -0.04(-0.33%) |
Mar 06, 2007 | 12.11 | 12.25 | 11.32 | 12.00 | 401,116 | -0.02(-0.17%) |
Mar 05, 2007 | 11.50 | 12.25 | 10.50 | 12.02 | 353,278 | +0.22(+1.86%) |
Mar 02, 2007 | 11.71 | 11.88 | 11.50 | 11.80 | 293,531 | +0.10(+0.85%) |
Mar 01, 2007 | 12.00 | 12.14 | 11.65 | 11.70 | 415,853 | -0.25(-2.09%) |
Feb 28, 2007 | 12.61 | 12.61 | 11.85 | 11.95 | 248,213 | -0.57(-4.55%) |
Feb 27, 2007 | 13.29 | 13.29 | 12.30 | 12.52 | 268,974 | -0.93(-6.91%) |
Feb 26, 2007 | 13.65 | 13.65 | 13.42 | 13.45 | 129,192 | +0.04(+0.30%) |
Feb 23, 2007 | 13.17 | 13.57 | 13.16 | 13.41 | 201,108 | +0.24(+1.82%) |
Feb 22, 2007 | 13.40 | 13.40 | 13.02 | 13.17 | 238,113 | -0.23(-1.72%) |
Feb 21, 2007 | 13.20 | 13.40 | 13.04 | 13.40 | 332,056 | +0.35(+2.68%) |
Feb 20, 2007 | 13.25 | 13.25 | 13.05 | 13.05 | 418,139 | -0.03(-0.23%) |
Feb 16, 2007 | 13.40 | 13.40 | 13.01 | 13.08 | 231,631 | -0.42(-3.11%) |
Feb 15, 2007 | 13.45 | 13.50 | 13.41 | 13.50 | 109,189 | +0.20(+1.50%) |
Feb 14, 2007 | 13.49 | 13.65 | 13.27 | 13.30 | 231,103 | -0.08(-0.60%) |
Feb 13, 2007 | 13.64 | 13.74 | 13.34 | 13.38 | 207,891 | -0.32(-2.34%) |
Feb 12, 2007 | 13.74 | 13.75 | 13.55 | 13.70 | 112,383 | -0.05(-0.36%) |
Feb 09, 2007 | 13.82 | 14.15 | 13.50 | 13.75 | 384,161 | -0.05(-0.36%) |
Feb 08, 2007 | 13.17 | 14.05 | 13.10 | 13.80 | 291,787 | +0.63(+4.78%) |
Feb 07, 2007 | 13.60 | 13.60 | 12.75 | 13.17 | 461,729 | -0.36(-2.66%) |
Feb 06, 2007 | 13.50 | 13.67 | 13.35 | 13.53 | 329,600 | +0.17(+1.27%) |
Feb 05, 2007 | 13.45 | 13.50 | 13.24 | 13.36 | 135,097 | +0.01(+0.07%) |
Feb 02, 2007 | 13.30 | 13.44 | 13.25 | 13.35 | 155,434 | -0.10(-0.74%) |
Feb 01, 2007 | 13.60 | 13.63 | 13.35 | 13.45 | 197,326 | +0.24(+1.82%) |
Jan 31, 2007 | 13.40 | 13.54 | 13.21 | 13.21 | 895,328 | -0.21(-1.56%) |
Jan 30, 2007 | 13.77 | 13.77 | 13.33 | 13.42 | 321,149 | -0.27(-1.97%) |
Jan 29, 2007 | 13.99 | 14.05 | 13.65 | 13.69 | 200,452 | -0.31(-2.21%) |
Jan 26, 2007 | 14.10 | 14.24 | 13.80 | 14.00 | 333,533 | -0.07(-0.50%) |
Jan 25, 2007 | 13.26 | 14.63 | 13.25 | 14.07 | 902,779 | +0.97(+7.40%) |
Jan 24, 2007 | 13.00 | 13.10 | 12.80 | 13.10 | 848,215 | +0.10(+0.77%) |
Jan 23, 2007 | 12.90 | 13.20 | 12.83 | 13.00 | 316,682 | +0.38(+3.01%) |
Jan 22, 2007 | 12.80 | 12.82 | 12.40 | 12.62 | 43,568 | -0.01(-0.08%) |
Jan 19, 2007 | 12.85 | 13.15 | 12.50 | 12.63 | 347,275 | -0.17(-1.33%) |
Jan 18, 2007 | 13.24 | 13.24 | 12.62 | 12.80 | 546,173 | +0.03(+0.23%) |
Jan 17, 2007 | 12.58 | 13.14 | 12.55 | 12.77 | 605,516 | +0.17(+1.35%) |
Jan 16, 2007 | 12.60 | 12.69 | 12.46 | 12.60 | 547,570 | +0.09(+0.72%) |
Jan 12, 2007 | 12.34 | 12.58 | 12.30 | 12.51 | 164,403 | +0.29(+2.37%) |
Jan 11, 2007 | 12.50 | 12.60 | 12.15 | 12.22 | 68,843 | -0.13(-1.05%) |
Jan 10, 2007 | 12.45 | 12.49 | 12.20 | 12.35 | 41,397 | -0.23(-1.83%) |
Jan 09, 2007 | 12.51 | 12.68 | 12.30 | 12.58 | 74,479 | +0.13(+1.04%) |
Jan 08, 2007 | 12.58 | 12.64 | 12.37 | 12.45 | 83,331 | +0.08(+0.65%) |
Jan 05, 2007 | 12.45 | 12.85 | 12.10 | 12.37 | 855,141 | -0.20(-1.59%) |
Jan 04, 2007 | 13.10 | 13.10 | 12.57 | 12.57 | 106,212 | -0.63(-4.77%) |