Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 12.16 | 12.29 | 12.04 | 12.05 | 223,881 | -0.22(-1.82%) |
Feb 27, 2007 | 11.69 | 12.49 | 11.23 | 12.28 | 296,791 | -0.12(-1.01%) |
Feb 26, 2007 | 12.68 | 12.70 | 12.38 | 12.40 | 125,733 | -0.28(-2.18%) |
Feb 23, 2007 | 12.47 | 12.71 | 12.44 | 12.68 | 163,963 | +0.18(+1.43%) |
Feb 22, 2007 | 12.54 | 12.59 | 12.38 | 12.50 | 180,090 | +0.00(+0.00%) |
Feb 21, 2007 | 12.50 | 12.61 | 12.37 | 12.50 | 192,298 | -0.01(-0.07%) |
Feb 20, 2007 | 12.28 | 12.57 | 12.16 | 12.51 | 188,042 | +0.18(+1.45%) |
Feb 16, 2007 | 12.48 | 12.48 | 12.19 | 12.33 | 149,067 | -0.16(-1.29%) |
Feb 15, 2007 | 12.25 | 12.51 | 12.17 | 12.49 | 331,510 | +0.25(+2.04%) |
Feb 14, 2007 | 12.50 | 12.54 | 12.14 | 12.24 | 144,987 | -0.27(-2.14%) |
Feb 13, 2007 | 12.32 | 12.57 | 12.32 | 12.51 | 190,625 | +0.18(+1.45%) |
Feb 12, 2007 | 12.43 | 12.64 | 12.30 | 12.33 | 348,213 | -0.20(-1.57%) |
Feb 09, 2007 | 13.37 | 13.43 | 11.94 | 12.53 | 966,308 | -1.64(-11.59%) |
Feb 08, 2007 | 14.04 | 14.17 | 13.81 | 14.17 | 203,834 | +0.11(+0.76%) |
Feb 07, 2007 | 13.67 | 14.07 | 13.67 | 14.06 | 173,147 | +0.38(+2.74%) |
Feb 06, 2007 | 14.08 | 14.09 | 13.66 | 13.69 | 192,410 | -0.29(-2.04%) |
Feb 05, 2007 | 14.10 | 14.16 | 13.85 | 13.97 | 164,187 | -0.11(-0.76%) |
Feb 02, 2007 | 14.11 | 14.21 | 14.02 | 14.08 | 143,803 | +0.02(+0.13%) |
Feb 01, 2007 | 13.91 | 14.07 | 13.88 | 14.06 | 68,990 | +0.22(+1.61%) |
Jan 31, 2007 | 13.97 | 14.04 | 13.39 | 13.84 | 291,415 | -0.27(-1.90%) |
Jan 30, 2007 | 13.52 | 14.11 | 13.52 | 14.11 | 294,439 | +0.66(+4.91%) |
Jan 29, 2007 | 13.78 | 13.81 | 13.34 | 13.45 | 276,520 | -0.39(-2.84%) |
Jan 26, 2007 | 13.88 | 14.01 | 13.81 | 13.84 | 137,644 | +0.02(+0.13%) |
Jan 25, 2007 | 14.38 | 14.43 | 13.74 | 13.82 | 127,900 | -0.48(-3.37%) |
Jan 24, 2007 | 14.02 | 14.30 | 13.97 | 14.30 | 90,269 | +0.29(+2.04%) |
Jan 23, 2007 | 13.93 | 14.22 | 13.82 | 14.02 | 150,075 | +0.04(+0.32%) |
Jan 22, 2007 | 14.02 | 14.02 | 13.77 | 13.97 | 127,228 | -0.05(-0.38%) |
Jan 19, 2007 | 14.06 | 14.28 | 13.90 | 14.03 | 172,251 | +0.04(+0.26%) |
Jan 18, 2007 | 14.40 | 14.46 | 13.91 | 13.99 | 195,994 | -0.46(-3.15%) |
Jan 17, 2007 | 14.33 | 14.58 | 14.33 | 14.45 | 101,917 | +0.06(+0.43%) |
Jan 16, 2007 | 14.38 | 14.51 | 14.31 | 14.38 | 572,751 | +0.14(+1.00%) |
Jan 12, 2007 | 14.23 | 14.46 | 14.15 | 14.24 | 139,996 | +0.04(+0.31%) |
Jan 11, 2007 | 14.02 | 14.28 | 13.97 | 14.20 | 214,585 | +0.24(+1.73%) |
Jan 10, 2007 | 13.79 | 14.01 | 13.79 | 13.96 | 149,067 | +0.08(+0.58%) |
Jan 09, 2007 | 13.66 | 13.95 | 13.56 | 13.88 | 775,578 | +0.14(+1.04%) |
Jan 08, 2007 | 13.83 | 13.94 | 13.69 | 13.73 | 278,872 | -0.09(-0.65%) |
Jan 05, 2007 | 13.61 | 14.11 | 13.61 | 13.82 | 214,249 | -0.21(-1.53%) |
Jan 04, 2007 | 13.95 | 14.21 | 13.95 | 14.04 | 898,662 | +0.04(+0.25%) |
Jan 03, 2007 | 14.09 | 14.38 | 13.96 | 14.00 | 288,391 | -0.02(-0.13%) |
Dec 29, 2006 | 14.40 | 14.40 | 14.02 | 14.02 | 135,404 | -0.32(-2.24%) |
Dec 28, 2006 | 14.31 | 14.49 | 14.29 | 14.34 | 86,237 | +0.00(+0.00%) |
Dec 27, 2006 | 14.15 | 14.45 | 14.15 | 14.34 | 170,011 | +0.10(+0.69%) |
Dec 26, 2006 | 13.74 | 14.29 | 13.74 | 14.24 | 142,123 | +0.50(+3.64%) |
Dec 22, 2006 | 13.71 | 13.84 | 13.63 | 13.74 | 68,430 | +0.05(+0.39%) |
Dec 21, 2006 | 13.99 | 14.20 | 13.67 | 13.69 | 216,937 | -0.31(-2.23%) |
Dec 20, 2006 | 13.75 | 14.05 | 13.75 | 14.00 | 138,204 | +0.24(+1.75%) |
Dec 19, 2006 | 13.57 | 13.85 | 13.55 | 13.76 | 111,884 | +0.12(+0.92%) |
Dec 18, 2006 | 13.79 | 13.80 | 13.61 | 13.63 | 97,437 | -0.11(-0.78%) |
Dec 15, 2006 | 13.75 | 13.86 | 13.66 | 13.74 | 247,736 | +0.04(+0.33%) |
Dec 14, 2006 | 13.61 | 13.87 | 13.54 | 13.70 | 241,801 | +0.10(+0.72%) |
Dec 13, 2006 | 13.53 | 13.60 | 13.46 | 13.60 | 94,413 | +0.08(+0.59%) |
Dec 12, 2006 | 13.32 | 13.52 | 13.30 | 13.52 | 177,626 | +0.21(+1.61%) |
Dec 11, 2006 | 13.35 | 13.44 | 13.26 | 13.30 | 127,340 | -0.10(-0.73%) |
Dec 08, 2006 | 13.55 | 13.64 | 13.39 | 13.40 | 82,093 | -0.21(-1.57%) |
Dec 07, 2006 | 13.71 | 13.71 | 13.54 | 13.62 | 71,229 | -0.06(-0.46%) |
Dec 06, 2006 | 13.51 | 13.71 | 13.45 | 13.68 | 87,133 | +0.10(+0.72%) |
Dec 05, 2006 | 13.72 | 13.79 | 13.54 | 13.58 | 78,285 | -0.14(-1.04%) |
Dec 04, 2006 | 13.39 | 13.75 | 13.39 | 13.72 | 136,188 | +0.38(+2.81%) |