Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 12.89 | 13.17 | 12.25 | 12.80 | 235,051 | -0.59(-4.38%) |
Feb 27, 2007 | 13.90 | 14.06 | 12.92 | 13.39 | 69,747 | -0.43(-3.14%) |
Feb 26, 2007 | 14.28 | 14.28 | 13.66 | 13.82 | 140,237 | -0.32(-2.28%) |
Feb 23, 2007 | 14.28 | 14.60 | 13.97 | 14.14 | 180,506 | -0.20(-1.36%) |
Feb 22, 2007 | 13.56 | 14.34 | 12.83 | 14.34 | 84,795 | +0.56(+4.07%) |
Feb 21, 2007 | 14.24 | 14.24 | 13.60 | 13.78 | 165,796 | -0.31(-2.23%) |
Feb 20, 2007 | 14.02 | 14.24 | 13.18 | 14.09 | 87,835 | +0.15(+1.10%) |
Feb 16, 2007 | 13.94 | 13.94 | 13.51 | 13.94 | 28,541 | +0.04(+0.31%) |
Feb 15, 2007 | 13.44 | 14.02 | 13.43 | 13.90 | 42,938 | -0.13(-0.91%) |
Feb 14, 2007 | 13.94 | 14.02 | 13.48 | 14.02 | 27,098 | +0.21(+1.54%) |
Feb 13, 2007 | 13.49 | 13.92 | 13.49 | 13.81 | 83,533 | +0.34(+2.52%) |
Feb 12, 2007 | 13.73 | 13.73 | 12.32 | 13.47 | 76,434 | -0.38(-2.76%) |
Feb 09, 2007 | 13.68 | 14.02 | 13.68 | 13.85 | 94,287 | +0.23(+1.68%) |
Feb 08, 2007 | 13.47 | 13.85 | 13.19 | 13.63 | 67,968 | +0.12(+0.88%) |
Feb 07, 2007 | 13.43 | 13.51 | 13.03 | 13.51 | 101,462 | +0.26(+1.99%) |
Feb 06, 2007 | 12.96 | 13.34 | 12.96 | 13.24 | 110,644 | +0.17(+1.30%) |
Feb 05, 2007 | 12.92 | 13.20 | 12.86 | 13.07 | 174,545 | +0.11(+0.85%) |
Feb 02, 2007 | 12.36 | 13.17 | 12.36 | 12.96 | 320,416 | +0.48(+3.88%) |
Feb 01, 2007 | 12.11 | 12.58 | 12.11 | 12.48 | 180,971 | +0.22(+1.82%) |
Jan 31, 2007 | 12.10 | 12.30 | 12.02 | 12.26 | 368,543 | +0.06(+0.48%) |
Jan 30, 2007 | 12.20 | 12.29 | 12.13 | 12.20 | 117,576 | -0.04(-0.35%) |
Jan 29, 2007 | 11.87 | 12.24 | 11.87 | 12.24 | 89,081 | +0.03(+0.21%) |
Jan 26, 2007 | 12.24 | 12.28 | 12.20 | 12.21 | 236,865 | -0.08(-0.62%) |
Jan 25, 2007 | 12.32 | 12.37 | 12.11 | 12.29 | 61,015 | +0.05(+0.38%) |
Jan 24, 2007 | 12.45 | 12.75 | 12.07 | 12.24 | 571,060 | +0.05(+0.38%) |
Jan 23, 2007 | 12.18 | 12.32 | 12.11 | 12.20 | 98,920 | -0.01(-0.07%) |
Jan 22, 2007 | 12.24 | 12.27 | 12.07 | 12.21 | 62,178 | -0.07(-0.55%) |
Jan 19, 2007 | 12.24 | 12.42 | 12.24 | 12.27 | 71,677 | +0.03(+0.21%) |
Jan 18, 2007 | 12.26 | 12.49 | 12.20 | 12.25 | 109,786 | -0.13(-1.03%) |
Jan 17, 2007 | 12.11 | 12.49 | 12.11 | 12.38 | 57,817 | +0.20(+1.61%) |
Jan 16, 2007 | 12.14 | 12.41 | 11.97 | 12.18 | 141,609 | +0.35(+2.95%) |
Jan 12, 2007 | 11.79 | 11.90 | 11.61 | 11.83 | 247,325 | -0.07(-0.57%) |
Jan 11, 2007 | 11.71 | 11.91 | 11.59 | 11.90 | 69,871 | +0.09(+0.72%) |
Jan 10, 2007 | 11.58 | 11.90 | 11.58 | 11.81 | 44,246 | -0.09(-0.71%) |
Jan 09, 2007 | 11.58 | 11.90 | 11.53 | 11.90 | 32,492 | +0.06(+0.50%) |
Jan 08, 2007 | 11.56 | 11.90 | 11.47 | 11.84 | 34,169 | +0.07(+0.58%) |
Jan 05, 2007 | 11.48 | 11.98 | 11.48 | 11.77 | 47,127 | -0.01(-0.07%) |
Jan 04, 2007 | 11.41 | 11.92 | 11.41 | 11.78 | 71,372 | -0.25(-2.05%) |
Jan 03, 2007 | 11.66 | 12.04 | 11.39 | 12.03 | 90,312 | +0.09(+0.71%) |
Dec 29, 2006 | 11.69 | 11.94 | 11.69 | 11.94 | 38,065 | +0.16(+1.37%) |
Dec 28, 2006 | 11.67 | 11.93 | 11.60 | 11.78 | 50,472 | -0.17(-1.42%) |
Dec 27, 2006 | 11.64 | 12.03 | 11.62 | 11.95 | 54,610 | +0.05(+0.43%) |
Dec 26, 2006 | 11.65 | 11.90 | 11.47 | 11.90 | 103,837 | -0.16(-1.34%) |
Dec 22, 2006 | 11.94 | 12.32 | 11.74 | 12.06 | 48,101 | -0.31(-2.47%) |
Dec 21, 2006 | 11.64 | 12.37 | 11.56 | 12.37 | 217,811 | +0.68(+5.82%) |
Dec 20, 2006 | 11.47 | 11.73 | 11.47 | 11.69 | 182,711 | -0.03(-0.29%) |
Dec 19, 2006 | 11.65 | 11.73 | 11.47 | 11.72 | 339,968 | -0.17(-1.43%) |