Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 15.16 | 15.32 | 14.02 | 14.57 | 351,303 | -0.69(-4.49%) |
Mar 29, 2007 | 14.21 | 15.31 | 14.00 | 15.26 | 695,814 | +1.14(+8.07%) |
Mar 28, 2007 | 13.93 | 14.15 | 13.81 | 14.12 | 191,907 | +0.11(+0.76%) |
Mar 27, 2007 | 14.13 | 14.13 | 13.88 | 14.01 | 186,894 | -0.19(-1.36%) |
Mar 26, 2007 | 14.24 | 14.29 | 13.94 | 14.21 | 149,971 | -0.10(-0.68%) |
Mar 23, 2007 | 13.52 | 14.33 | 13.52 | 14.30 | 416,093 | +0.78(+5.79%) |
Mar 22, 2007 | 12.85 | 13.56 | 12.85 | 13.52 | 417,644 | +0.73(+5.74%) |
Mar 21, 2007 | 12.50 | 12.85 | 12.40 | 12.79 | 186,850 | +0.29(+2.32%) |
Mar 20, 2007 | 12.03 | 12.54 | 11.95 | 12.50 | 137,694 | +0.42(+3.44%) |
Mar 19, 2007 | 12.06 | 12.29 | 11.85 | 12.08 | 164,893 | +0.23(+1.96%) |
Mar 16, 2007 | 12.08 | 12.55 | 11.60 | 11.85 | 350,827 | -0.29(-2.39%) |
Mar 15, 2007 | 11.92 | 12.22 | 11.91 | 12.14 | 107,118 | +0.07(+0.56%) |
Mar 14, 2007 | 11.66 | 12.07 | 11.56 | 12.07 | 152,818 | +0.37(+3.14%) |
Mar 13, 2007 | 12.27 | 12.25 | 11.71 | 11.71 | 139,547 | -0.56(-4.57%) |
Mar 12, 2007 | 11.98 | 12.50 | 11.87 | 12.27 | 96,017 | +0.31(+2.58%) |
Mar 09, 2007 | 12.06 | 12.14 | 11.74 | 11.96 | 103,764 | -0.03(-0.24%) |
Mar 08, 2007 | 11.92 | 12.14 | 11.90 | 11.99 | 90,081 | +0.21(+1.80%) |
Mar 07, 2007 | 12.03 | 12.03 | 11.73 | 11.77 | 92,022 | -0.07(-0.57%) |
Mar 06, 2007 | 11.74 | 11.91 | 11.61 | 11.84 | 107,942 | +0.22(+1.91%) |
Mar 05, 2007 | 11.75 | 11.79 | 11.58 | 11.62 | 158,252 | -0.22(-1.88%) |
Mar 02, 2007 | 12.12 | 12.35 | 11.72 | 11.84 | 253,546 | -0.37(-3.01%) |
Mar 01, 2007 | 12.50 | 12.56 | 12.01 | 12.21 | 136,793 | -0.37(-2.92%) |
Feb 28, 2007 | 12.74 | 12.76 | 12.51 | 12.57 | 205,087 | -0.05(-0.38%) |
Feb 27, 2007 | 13.30 | 13.30 | 12.56 | 12.62 | 246,884 | -0.81(-6.04%) |
Feb 26, 2007 | 13.42 | 13.53 | 13.12 | 13.43 | 121,655 | +0.05(+0.36%) |
Feb 23, 2007 | 13.19 | 13.42 | 12.95 | 13.39 | 94,543 | +0.12(+0.87%) |
Feb 22, 2007 | 13.28 | 13.38 | 12.88 | 13.27 | 131,545 | -0.01(-0.07%) |
Feb 21, 2007 | 13.44 | 13.47 | 13.26 | 13.28 | 77,531 | -0.22(-1.65%) |
Feb 20, 2007 | 12.94 | 13.72 | 12.86 | 13.50 | 111,732 | +0.50(+3.86%) |
Feb 16, 2007 | 12.96 | 13.07 | 12.90 | 13.00 | 63,079 | +0.03(+0.22%) |
Feb 15, 2007 | 12.97 | 13.05 | 12.90 | 12.97 | 60,268 | +0.00(+0.00%) |
Feb 14, 2007 | 12.80 | 13.03 | 12.80 | 12.97 | 83,060 | +0.16(+1.28%) |
Feb 13, 2007 | 12.65 | 12.81 | 12.60 | 12.81 | 72,462 | +0.15(+1.22%) |
Feb 12, 2007 | 12.59 | 12.92 | 12.56 | 12.65 | 115,263 | -0.05(-0.38%) |
Feb 09, 2007 | 13.21 | 13.21 | 12.57 | 12.70 | 172,560 | -0.54(-4.08%) |
Feb 08, 2007 | 13.24 | 13.31 | 13.13 | 13.24 | 67,162 | -0.05(-0.36%) |
Feb 07, 2007 | 13.67 | 13.69 | 13.16 | 13.29 | 113,790 | -0.35(-2.55%) |
Feb 06, 2007 | 13.39 | 13.77 | 13.36 | 13.64 | 127,319 | +0.29(+2.17%) |
Feb 05, 2007 | 13.25 | 13.52 | 13.23 | 13.35 | 111,388 | +0.04(+0.29%) |
Feb 02, 2007 | 13.05 | 13.45 | 13.05 | 13.31 | 118,803 | +0.27(+2.07%) |
Feb 01, 2007 | 12.99 | 13.23 | 12.88 | 13.04 | 93,494 | +0.03(+0.22%) |
Jan 31, 2007 | 12.95 | 13.13 | 12.68 | 13.01 | 151,531 | +0.14(+1.05%) |
Jan 30, 2007 | 12.65 | 12.92 | 12.64 | 12.87 | 60,570 | +0.23(+1.83%) |
Jan 29, 2007 | 12.89 | 12.95 | 12.56 | 12.64 | 125,820 | -0.32(-2.46%) |
Jan 26, 2007 | 12.95 | 13.13 | 12.80 | 12.96 | 82,961 | -0.01(-0.07%) |
Jan 25, 2007 | 13.29 | 13.44 | 12.87 | 12.97 | 119,046 | -0.35(-2.61%) |
Jan 24, 2007 | 13.12 | 13.38 | 12.98 | 13.32 | 90,537 | +0.28(+2.15%) |
Jan 23, 2007 | 13.01 | 13.38 | 12.98 | 13.04 | 127,623 | -0.05(-0.37%) |
Jan 22, 2007 | 13.19 | 13.19 | 12.85 | 13.09 | 123,995 | -0.06(-0.44%) |
Jan 19, 2007 | 13.26 | 13.26 | 13.04 | 13.14 | 146,041 | -0.18(-1.38%) |
Jan 18, 2007 | 13.71 | 13.87 | 12.93 | 13.33 | 201,795 | -0.42(-3.02%) |
Jan 17, 2007 | 13.77 | 14.00 | 13.69 | 13.74 | 85,612 | -0.03(-0.21%) |
Jan 16, 2007 | 13.73 | 13.90 | 13.38 | 13.77 | 208,997 | +0.10(+0.71%) |
Jan 12, 2007 | 13.94 | 14.05 | 13.58 | 13.68 | 189,422 | -0.30(-2.14%) |
Jan 11, 2007 | 13.93 | 14.13 | 13.81 | 13.98 | 96,244 | +0.05(+0.35%) |
Jan 10, 2007 | 13.97 | 14.02 | 13.76 | 13.93 | 148,315 | -0.18(-1.30%) |
Jan 09, 2007 | 14.28 | 14.42 | 13.73 | 14.11 | 192,025 | -0.10(-0.68%) |
Jan 08, 2007 | 14.01 | 14.43 | 13.67 | 14.21 | 290,422 | +0.16(+1.17%) |
Jan 05, 2007 | 14.03 | 14.12 | 13.76 | 14.04 | 167,588 | -0.03(-0.21%) |
Jan 04, 2007 | 14.02 | 14.28 | 13.86 | 14.07 | 178,280 | -0.03(-0.21%) |