Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 13.51 | 13.51 | 13.05 | 13.37 | 189,408 | -0.16(-1.18%) |
Feb 27, 2007 | 13.50 | 13.78 | 12.94 | 13.53 | 443,976 | -0.15(-1.10%) |
Feb 26, 2007 | 14.08 | 14.11 | 13.55 | 13.68 | 446,745 | -0.43(-3.05%) |
Feb 23, 2007 | 13.86 | 14.40 | 13.74 | 14.11 | 392,783 | +0.13(+0.93%) |
Feb 22, 2007 | 14.21 | 14.30 | 13.76 | 13.98 | 409,825 | -0.13(-0.92%) |
Feb 21, 2007 | 13.56 | 14.18 | 13.40 | 14.11 | 687,331 | +0.40(+2.92%) |
Feb 20, 2007 | 13.49 | 13.83 | 13.10 | 13.71 | 458,980 | +0.10(+0.73%) |
Feb 16, 2007 | 12.89 | 13.68 | 12.79 | 13.61 | 792,951 | +0.77(+6.00%) |
Feb 15, 2007 | 12.27 | 12.95 | 12.27 | 12.84 | 483,567 | +0.56(+4.60%) |
Feb 14, 2007 | 12.32 | 12.46 | 12.00 | 12.28 | 203,962 | -0.04(-0.28%) |
Feb 13, 2007 | 12.50 | 12.63 | 12.27 | 12.31 | 255,924 | -0.15(-1.20%) |
Feb 12, 2007 | 12.35 | 12.52 | 12.28 | 12.46 | 198,727 | +0.11(+0.89%) |
Feb 09, 2007 | 12.16 | 12.43 | 12.06 | 12.35 | 266,736 | +0.03(+0.24%) |
Feb 08, 2007 | 12.12 | 12.33 | 12.01 | 12.32 | 165,502 | +0.24(+1.99%) |
Feb 07, 2007 | 12.03 | 12.31 | 11.98 | 12.08 | 260,768 | +0.05(+0.42%) |
Feb 06, 2007 | 11.98 | 12.07 | 11.75 | 12.03 | 335,422 | +0.07(+0.59%) |
Feb 05, 2007 | 11.50 | 12.07 | 11.40 | 11.96 | 302,895 | +0.40(+3.46%) |
Feb 02, 2007 | 11.47 | 11.65 | 11.45 | 11.56 | 87,927 | +0.00(+0.00%) |
Feb 01, 2007 | 11.65 | 11.70 | 11.46 | 11.56 | 184,059 | -0.04(-0.34%) |
Jan 31, 2007 | 11.86 | 11.92 | 11.40 | 11.60 | 322,230 | -0.35(-2.93%) |
Jan 30, 2007 | 11.38 | 11.97 | 11.35 | 11.95 | 212,411 | +0.57(+5.01%) |
Jan 29, 2007 | 11.45 | 11.74 | 11.32 | 11.38 | 333,858 | -0.16(-1.39%) |
Jan 26, 2007 | 11.78 | 11.78 | 11.35 | 11.54 | 282,865 | -0.26(-2.20%) |
Jan 25, 2007 | 11.81 | 12.10 | 11.78 | 11.80 | 178,018 | -0.05(-0.42%) |
Jan 24, 2007 | 11.59 | 12.09 | 11.58 | 11.85 | 262,377 | +0.26(+2.24%) |
Jan 23, 2007 | 11.49 | 11.84 | 11.49 | 11.59 | 211,153 | +0.10(+0.87%) |
Jan 22, 2007 | 12.06 | 12.06 | 11.38 | 11.49 | 412,678 | -0.61(-5.04%) |
Jan 19, 2007 | 13.05 | 13.05 | 11.37 | 12.10 | 2,180,567 | -0.91(-6.99%) |
Jan 18, 2007 | 12.83 | 13.13 | 12.75 | 13.01 | 388,729 | +0.17(+1.32%) |
Jan 17, 2007 | 12.85 | 13.00 | 12.73 | 12.84 | 274,949 | +0.02(+0.12%) |
Jan 16, 2007 | 12.90 | 13.01 | 12.61 | 12.82 | 299,341 | -0.17(-1.27%) |
Jan 12, 2007 | 13.17 | 13.32 | 12.81 | 12.99 | 276,351 | -0.18(-1.37%) |
Jan 11, 2007 | 13.02 | 13.31 | 13.01 | 13.17 | 416,825 | +0.11(+0.84%) |
Jan 10, 2007 | 12.50 | 13.10 | 12.43 | 13.06 | 586,877 | +0.55(+4.40%) |
Jan 09, 2007 | 12.50 | 12.58 | 12.32 | 12.51 | 229,746 | +0.21(+1.71%) |
Jan 08, 2007 | 12.20 | 12.53 | 12.13 | 12.30 | 419,380 | +0.36(+3.02%) |
Jan 05, 2007 | 11.97 | 12.07 | 11.86 | 11.94 | 374,701 | -0.05(-0.42%) |
Jan 04, 2007 | 11.92 | 12.09 | 11.78 | 11.99 | 317,979 | +0.05(+0.46%) |
Jan 03, 2007 | 12.00 | 12.13 | 11.56 | 11.94 | 485,623 | +0.05(+0.46%) |
Dec 29, 2006 | 11.80 | 11.91 | 11.75 | 11.88 | 273,468 | +0.02(+0.17%) |
Dec 28, 2006 | 11.60 | 11.95 | 11.60 | 11.86 | 307,193 | +0.07(+0.59%) |
Dec 27, 2006 | 11.26 | 11.80 | 11.26 | 11.79 | 298,970 | +0.54(+4.80%) |
Dec 26, 2006 | 11.27 | 11.48 | 11.25 | 11.25 | 242,428 | -0.08(-0.71%) |
Dec 22, 2006 | 11.20 | 11.45 | 11.12 | 11.33 | 524,788 | +0.13(+1.16%) |
Dec 21, 2006 | 10.97 | 11.27 | 10.90 | 11.20 | 578,921 | +0.21(+1.91%) |
Dec 20, 2006 | 10.62 | 11.05 | 10.53 | 10.99 | 430,008 | +0.43(+4.07%) |
Dec 19, 2006 | 10.70 | 10.90 | 10.21 | 10.56 | 564,718 | -0.16(-1.49%) |
Dec 18, 2006 | 10.95 | 11.10 | 10.70 | 10.72 | 477,328 | -0.13(-1.20%) |
Dec 15, 2006 | 10.94 | 11.08 | 10.76 | 10.85 | 541,997 | +0.05(+0.46%) |
Dec 14, 2006 | 10.42 | 10.94 | 10.42 | 10.80 | 2,048,903 | +0.35(+3.35%) |
Dec 13, 2006 | 10.06 | 10.50 | 9.750 | 10.45 | 605,561 | +0.40(+3.98%) |
Dec 12, 2006 | 10.07 | 10.20 | 10.01 | 10.05 | 253,897 | -0.04(-0.40%) |
Dec 11, 2006 | 10.33 | 10.35 | 10.07 | 10.09 | 188,881 | -0.23(-2.23%) |
Dec 08, 2006 | 10.54 | 10.54 | 10.28 | 10.32 | 192,312 | -0.31(-2.92%) |
Dec 07, 2006 | 10.82 | 10.93 | 10.44 | 10.63 | 237,812 | -0.20(-1.85%) |
Dec 06, 2006 | 10.80 | 11.13 | 10.80 | 10.83 | 213,470 | +0.06(+0.56%) |
Dec 05, 2006 | 11.23 | 11.40 | 10.76 | 10.77 | 363,863 | -0.43(-3.84%) |
Dec 04, 2006 | 11.49 | 11.52 | 11.13 | 11.20 | 290,612 | -0.26(-2.27%) |