Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 12.75 | 12.90 | 12.60 | 12.75 | 64,801 | +0.05(+0.39%) |
Mar 29, 2007 | 13.10 | 13.10 | 12.60 | 12.70 | 107,985 | -0.27(-2.08%) |
Mar 28, 2007 | 12.72 | 13.37 | 12.42 | 12.97 | 75,963 | +0.16(+1.25%) |
Mar 27, 2007 | 12.85 | 12.88 | 12.70 | 12.81 | 16,847 | -0.11(-0.85%) |
Mar 26, 2007 | 12.95 | 13.01 | 12.65 | 12.92 | 81,489 | -0.11(-0.84%) |
Mar 23, 2007 | 13.10 | 13.20 | 12.76 | 13.03 | 37,819 | -0.12(-0.91%) |
Mar 22, 2007 | 13.55 | 13.55 | 12.91 | 13.15 | 171,732 | -0.25(-1.87%) |
Mar 21, 2007 | 12.97 | 13.70 | 12.79 | 13.40 | 165,631 | +0.60(+4.69%) |
Mar 20, 2007 | 12.29 | 13.03 | 12.23 | 12.80 | 121,199 | +0.51(+4.15%) |
Mar 19, 2007 | 11.71 | 12.55 | 11.60 | 12.29 | 357,053 | +0.50(+4.24%) |
Mar 16, 2007 | 12.03 | 12.21 | 11.56 | 11.79 | 158,250 | -0.21(-1.75%) |
Mar 15, 2007 | 12.59 | 12.60 | 11.85 | 12.00 | 384,879 | -0.25(-2.04%) |
Mar 14, 2007 | 12.03 | 12.77 | 12.01 | 12.25 | 69,821 | +0.13(+1.07%) |
Mar 13, 2007 | 12.09 | 12.72 | 11.96 | 12.12 | 166,942 | +0.03(+0.25%) |
Mar 12, 2007 | 12.21 | 12.25 | 12.06 | 12.09 | 80,579 | -0.07(-0.58%) |
Mar 09, 2007 | 12.27 | 12.50 | 12.05 | 12.16 | 41,298 | +0.01(+0.08%) |
Mar 08, 2007 | 12.46 | 12.46 | 12.14 | 12.15 | 552,815 | -0.12(-0.98%) |
Mar 07, 2007 | 12.26 | 12.49 | 12.15 | 12.27 | 711,180 | -0.03(-0.24%) |
Mar 06, 2007 | 12.00 | 12.60 | 12.00 | 12.30 | 160,882 | +0.30(+2.50%) |
Mar 05, 2007 | 12.39 | 12.54 | 11.81 | 12.00 | 105,084 | -0.73(-5.73%) |
Mar 02, 2007 | 12.67 | 12.81 | 12.51 | 12.73 | 100,163 | -0.14(-1.09%) |
Mar 01, 2007 | 12.75 | 12.99 | 12.49 | 12.87 | 70,084 | -0.01(-0.08%) |
Feb 28, 2007 | 13.00 | 13.19 | 12.75 | 12.88 | 148,596 | -0.12(-0.92%) |
Feb 27, 2007 | 13.52 | 13.55 | 12.75 | 13.00 | 150,062 | -0.81(-5.87%) |
Feb 26, 2007 | 13.95 | 14.23 | 13.71 | 13.81 | 71,272 | -0.03(-0.22%) |
Feb 23, 2007 | 13.95 | 14.09 | 13.71 | 13.84 | 76,030 | -0.13(-0.93%) |
Feb 22, 2007 | 13.46 | 13.97 | 13.30 | 13.97 | 58,555 | +0.58(+4.33%) |
Feb 21, 2007 | 13.11 | 13.99 | 13.11 | 13.39 | 158,748 | +0.24(+1.83%) |
Feb 20, 2007 | 12.99 | 13.40 | 12.75 | 13.15 | 360,836 | +0.20(+1.54%) |
Feb 16, 2007 | 12.75 | 13.13 | 12.75 | 12.95 | 336,427 | +0.20(+1.57%) |
Feb 15, 2007 | 13.50 | 13.53 | 12.74 | 12.75 | 145,269 | -0.46(-3.48%) |
Feb 14, 2007 | 13.58 | 13.94 | 13.08 | 13.21 | 225,774 | -0.27(-2.00%) |
Feb 13, 2007 | 12.79 | 13.60 | 11.52 | 13.48 | 263,064 | +0.65(+5.07%) |
Feb 12, 2007 | 13.00 | 13.00 | 12.83 | 12.83 | 92,083 | -0.15(-1.16%) |
Feb 09, 2007 | 12.87 | 13.10 | 12.74 | 12.98 | 147,256 | +0.08(+0.62%) |
Feb 08, 2007 | 13.10 | 13.37 | 12.69 | 12.90 | 206,929 | -0.27(-2.05%) |
Feb 07, 2007 | 13.10 | 13.50 | 13.01 | 13.17 | 222,136 | +0.07(+0.53%) |
Feb 06, 2007 | 12.67 | 13.23 | 12.67 | 13.10 | 300,339 | +0.43(+3.39%) |
Feb 05, 2007 | 11.51 | 12.78 | 11.46 | 12.67 | 208,652 | +1.09(+9.41%) |
Feb 02, 2007 | 11.85 | 12.20 | 11.28 | 11.58 | 297,878 | +0.01(+0.09%) |
Feb 01, 2007 | 12.00 | 12.10 | 11.32 | 11.57 | 467,222 | -0.54(-4.46%) |
Jan 31, 2007 | 12.40 | 12.44 | 11.66 | 12.11 | 803,985 | -0.36(-2.89%) |
Jan 30, 2007 | 13.00 | 13.19 | 12.06 | 12.47 | 389,831 | -0.52(-4.00%) |
Jan 29, 2007 | 12.25 | 13.38 | 12.25 | 12.99 | 620,192 | +0.84(+6.91%) |
Jan 26, 2007 | 11.21 | 12.42 | 11.21 | 12.15 | 475,501 | +0.82(+7.24%) |
Jan 25, 2007 | 11.00 | 11.55 | 10.92 | 11.33 | 351,046 | +0.33(+3.00%) |
Jan 24, 2007 | 10.50 | 11.00 | 10.50 | 11.00 | 285,362 | +0.38(+3.58%) |
Jan 23, 2007 | 10.15 | 10.62 | 10.15 | 10.62 | 132,958 | +0.14(+1.34%) |
Jan 22, 2007 | 10.20 | 10.93 | 10.12 | 10.48 | 392,576 | +0.37(+3.66%) |
Jan 19, 2007 | 9.560 | 10.28 | 9.460 | 10.11 | 183,647 | +0.50(+5.20%) |
Jan 18, 2007 | 9.850 | 9.850 | 9.560 | 9.610 | 202,771 | -0.05(-0.52%) |
Jan 17, 2007 | 9.410 | 9.900 | 9.330 | 9.660 | 87,908 | +0.23(+2.44%) |
Jan 16, 2007 | 9.570 | 9.590 | 9.260 | 9.430 | 212,113 | -0.12(-1.26%) |
Jan 12, 2007 | 9.570 | 9.780 | 9.280 | 9.550 | 144,488 | +0.05(+0.53%) |
Jan 11, 2007 | 9.800 | 9.900 | 9.260 | 9.500 | 205,789 | +0.24(+2.59%) |
Jan 10, 2007 | 9.370 | 9.510 | 9.150 | 9.260 | 108,166 | -0.21(-2.22%) |
Jan 09, 2007 | 9.550 | 9.600 | 9.320 | 9.470 | 122,153 | -0.02(-0.21%) |
Jan 08, 2007 | 9.380 | 9.900 | 9.350 | 9.490 | 222,341 | +0.06(+0.64%) |
Jan 05, 2007 | 9.390 | 9.490 | 9.100 | 9.430 | 121,326 | -0.06(-0.63%) |
Jan 04, 2007 | 9.010 | 9.700 | 8.760 | 9.490 | 158,279 | +0.49(+5.44%) |
Jan 03, 2007 | 8.800 | 9.260 | 8.800 | 9.000 | 155,605 | +0.18(+2.04%) |
Dec 29, 2006 | 8.690 | 9.430 | 8.690 | 8.820 | 154,513 | +0.07(+0.80%) |
Dec 28, 2006 | 8.830 | 8.840 | 8.140 | 8.750 | 103,478 | -0.04(-0.46%) |
Dec 27, 2006 | 9.010 | 9.010 | 8.500 | 8.790 | 131,318 | -0.13(-1.46%) |
Dec 26, 2006 | 8.850 | 9.090 | 8.750 | 8.920 | 65,466 | -0.06(-0.67%) |
Dec 22, 2006 | 9.340 | 9.340 | 8.810 | 8.980 | 181,143 | -0.36(-3.85%) |
Dec 21, 2006 | 9.330 | 9.730 | 8.680 | 9.340 | 316,619 | +0.38(+4.24%) |
Dec 20, 2006 | 8.510 | 9.450 | 8.510 | 8.960 | 431,349 | +0.60(+7.18%) |
Dec 19, 2006 | 7.770 | 8.440 | 7.750 | 8.360 | 192,358 | +0.48(+6.09%) |
Dec 18, 2006 | 7.920 | 8.090 | 7.750 | 7.880 | 144,717 | -0.13(-1.62%) |
Dec 15, 2006 | 8.000 | 8.070 | 8.000 | 8.010 | 576,001 | +0.01(+0.12%) |
Dec 14, 2006 | 8.100 | 8.260 | 7.850 | 8.000 | 234,096 | -0.05(-0.62%) |
Dec 13, 2006 | 7.820 | 8.150 | 7.370 | 8.050 | 523,359 | +0.42(+5.50%) |
Dec 12, 2006 | 7.900 | 7.950 | 7.370 | 7.630 | 194,969 | -0.14(-1.80%) |
Dec 11, 2006 | 7.710 | 8.150 | 7.700 | 7.770 | 118,049 | -0.25(-3.12%) |
Dec 08, 2006 | 7.700 | 8.200 | 7.700 | 8.020 | 240,397 | +0.22(+2.82%) |
Dec 07, 2006 | 8.000 | 8.000 | 7.590 | 7.800 | 106,665 | -0.10(-1.27%) |
Dec 06, 2006 | 7.610 | 7.900 | 7.500 | 7.900 | 112,947 | +0.00(+0.00%) |
Dec 05, 2006 | 7.900 | 7.970 | 7.530 | 7.900 | 89,575 | -0.05(-0.63%) |
Dec 04, 2006 | 7.950 | 8.000 | 7.750 | 7.950 | 181,253 | +0.21(+2.71%) |
Dec 01, 2006 | 7.310 | 7.940 | 7.310 | 7.740 | 130,346 | +0.35(+4.74%) |
Nov 30, 2006 | 7.650 | 7.850 | 7.210 | 7.390 | 96,400 | -0.19(-2.51%) |
Nov 29, 2006 | 7.170 | 7.860 | 7.150 | 7.580 | 75,380 | +0.23(+3.13%) |
Nov 28, 2006 | 7.690 | 7.700 | 7.250 | 7.350 | 163,077 | -0.15(-2.00%) |
Nov 27, 2006 | 7.800 | 7.850 | 7.400 | 7.500 | 138,997 | -0.40(-5.06%) |
Nov 24, 2006 | 7.700 | 7.900 | 7.700 | 7.900 | 15,446 | +0.06(+0.77%) |
Nov 22, 2006 | 7.870 | 7.975 | 7.710 | 7.840 | 69,715 | -0.09(-1.13%) |
Nov 21, 2006 | 8.570 | 8.600 | 7.850 | 7.930 | 223,106 | -0.56(-6.60%) |
Nov 20, 2006 | 7.670 | 8.490 | 7.650 | 8.490 | 434,075 | +0.84(+10.98%) |
Nov 17, 2006 | 7.500 | 7.700 | 7.290 | 7.650 | 553,217 | +0.05(+0.66%) |
Nov 16, 2006 | 7.510 | 7.690 | 7.440 | 7.600 | 136,397 | -0.10(-1.30%) |
Nov 15, 2006 | 7.030 | 7.700 | 7.030 | 7.700 | 170,505 | +0.65(+9.22%) |
Nov 14, 2006 | 7.370 | 7.500 | 7.050 | 7.050 | 243,138 | -0.44(-5.87%) |
Nov 13, 2006 | 7.700 | 7.930 | 7.180 | 7.490 | 333,905 | -0.26(-3.35%) |
Nov 10, 2006 | 7.940 | 7.980 | 7.660 | 7.750 | 225,604 | -0.19(-2.39%) |
Nov 09, 2006 | 8.000 | 8.090 | 7.750 | 7.940 | 263,417 | -0.01(-0.13%) |
Nov 08, 2006 | 8.000 | 8.040 | 7.680 | 7.950 | 296,854 | +0.31(+4.06%) |
Nov 07, 2006 | 7.300 | 7.730 | 7.240 | 7.640 | 320,965 | +0.15(+2.00%) |
Nov 06, 2006 | 7.380 | 8.200 | 7.100 | 7.490 | 924,413 | -0.26(-3.35%) |