Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 14.02 | 14.53 | 13.98 | 14.12 | 181,772 | +0.13(+0.93%) |
Feb 27, 2007 | 14.03 | 14.25 | 13.94 | 13.99 | 75,620 | -0.12(-0.87%) |
Feb 26, 2007 | 14.23 | 14.23 | 14.03 | 14.11 | 94,127 | -0.12(-0.81%) |
Feb 23, 2007 | 14.38 | 14.46 | 14.09 | 14.23 | 68,821 | -0.13(-0.90%) |
Feb 22, 2007 | 14.46 | 14.53 | 14.17 | 14.35 | 73,177 | -0.12(-0.79%) |
Feb 21, 2007 | 14.48 | 14.48 | 14.20 | 14.47 | 109,429 | -0.01(-0.10%) |
Feb 20, 2007 | 14.31 | 14.53 | 14.20 | 14.48 | 65,057 | +0.17(+1.15%) |
Feb 16, 2007 | 14.31 | 14.33 | 14.02 | 14.32 | 209,362 | +0.01(+0.05%) |
Feb 15, 2007 | 14.45 | 14.47 | 14.20 | 14.31 | 150,356 | -0.17(-1.14%) |
Feb 14, 2007 | 14.75 | 14.84 | 14.44 | 14.48 | 105,431 | -0.29(-1.95%) |
Feb 13, 2007 | 14.25 | 14.81 | 14.19 | 14.76 | 194,013 | +0.57(+4.00%) |
Feb 12, 2007 | 14.40 | 14.41 | 14.12 | 14.20 | 168,231 | -0.22(-1.55%) |
Feb 09, 2007 | 14.51 | 14.65 | 14.40 | 14.42 | 50,743 | -0.12(-0.84%) |
Feb 08, 2007 | 14.63 | 14.75 | 14.42 | 14.54 | 78,234 | -0.10(-0.69%) |
Feb 07, 2007 | 14.56 | 14.99 | 14.54 | 14.64 | 275,973 | +0.09(+0.64%) |
Feb 06, 2007 | 14.34 | 14.78 | 14.34 | 14.55 | 226,256 | +0.26(+1.81%) |
Feb 05, 2007 | 14.18 | 14.35 | 14.14 | 14.29 | 221,231 | +0.06(+0.40%) |
Feb 02, 2007 | 14.31 | 14.33 | 14.19 | 14.23 | 157,898 | -0.02(-0.15%) |
Feb 01, 2007 | 14.18 | 14.30 | 14.05 | 14.25 | 326,352 | +0.09(+0.66%) |
Jan 31, 2007 | 14.23 | 14.38 | 14.16 | 14.16 | 257,551 | -0.12(-0.86%) |
Jan 30, 2007 | 14.44 | 14.45 | 14.21 | 14.28 | 379,720 | -0.10(-0.70%) |
Jan 29, 2007 | 14.38 | 14.73 | 14.36 | 14.38 | 250,471 | -0.05(-0.35%) |
Jan 26, 2007 | 14.14 | 14.53 | 14.14 | 14.43 | 330,007 | +0.35(+2.50%) |
Jan 25, 2007 | 14.26 | 14.30 | 13.98 | 14.08 | 313,080 | -0.17(-1.21%) |
Jan 24, 2007 | 13.65 | 14.31 | 13.56 | 14.25 | 643,882 | +0.65(+4.81%) |
Jan 23, 2007 | 12.93 | 13.79 | 12.90 | 13.60 | 525,261 | +0.63(+4.82%) |
Jan 22, 2007 | 13.08 | 13.08 | 12.87 | 12.97 | 55,213 | -0.13(-0.99%) |
Jan 19, 2007 | 13.00 | 13.20 | 12.90 | 13.10 | 118,490 | +0.09(+0.72%) |
Jan 18, 2007 | 12.79 | 13.08 | 12.67 | 13.01 | 156,312 | +0.20(+1.57%) |
Jan 17, 2007 | 12.89 | 13.03 | 12.79 | 12.81 | 253,315 | -0.06(-0.50%) |
Jan 16, 2007 | 12.93 | 13.01 | 12.78 | 12.87 | 120,535 | +0.01(+0.06%) |
Jan 12, 2007 | 12.83 | 13.10 | 12.79 | 12.87 | 423,742 | +0.06(+0.45%) |
Jan 11, 2007 | 12.79 | 12.94 | 12.51 | 12.81 | 247,283 | +0.04(+0.28%) |
Jan 10, 2007 | 12.68 | 12.87 | 12.40 | 12.77 | 513,602 | +0.06(+0.45%) |
Jan 09, 2007 | 12.51 | 12.79 | 12.44 | 12.72 | 256,245 | +0.24(+1.90%) |
Jan 08, 2007 | 12.14 | 12.72 | 12.14 | 12.48 | 302,268 | +0.43(+3.58%) |
Jan 05, 2007 | 12.05 | 12.17 | 12.04 | 12.05 | 257,476 | +0.00(+0.00%) |
Jan 04, 2007 | 12.07 | 12.23 | 11.86 | 12.05 | 287,295 | +0.01(+0.12%) |
Jan 03, 2007 | 11.90 | 12.25 | 11.75 | 12.03 | 345,267 | +0.19(+1.58%) |
Dec 29, 2006 | 11.79 | 11.85 | 11.72 | 11.85 | 149,105 | +0.09(+0.73%) |
Dec 28, 2006 | 11.85 | 11.93 | 11.70 | 11.76 | 155,897 | -0.10(-0.85%) |
Dec 27, 2006 | 11.95 | 12.05 | 11.80 | 11.86 | 122,396 | -0.07(-0.60%) |
Dec 26, 2006 | 11.81 | 12.04 | 11.81 | 11.93 | 228,385 | +0.08(+0.67%) |
Dec 22, 2006 | 11.82 | 11.89 | 11.72 | 11.85 | 141,027 | +0.07(+0.61%) |
Dec 21, 2006 | 11.80 | 11.98 | 11.75 | 11.78 | 119,260 | +0.01(+0.06%) |
Dec 20, 2006 | 11.60 | 11.88 | 11.59 | 11.77 | 391,305 | +0.21(+1.80%) |
Dec 19, 2006 | 11.67 | 11.69 | 11.50 | 11.57 | 116,795 | -0.14(-1.23%) |
Dec 18, 2006 | 11.83 | 11.86 | 11.69 | 11.71 | 160,107 | -0.07(-0.61%) |
Dec 15, 2006 | 11.82 | 11.85 | 11.67 | 11.78 | 206,290 | -0.05(-0.43%) |
Dec 14, 2006 | 11.71 | 12.03 | 11.71 | 11.83 | 254,491 | +0.08(+0.67%) |
Dec 13, 2006 | 11.65 | 11.77 | 11.64 | 11.75 | 144,779 | +0.09(+0.80%) |
Dec 12, 2006 | 11.58 | 11.79 | 11.55 | 11.66 | 362,416 | -0.06(-0.49%) |
Dec 11, 2006 | 11.74 | 11.79 | 11.65 | 11.72 | 285,846 | -0.07(-0.61%) |
Dec 08, 2006 | 11.91 | 11.95 | 11.75 | 11.79 | 265,830 | -0.11(-0.97%) |
Dec 07, 2006 | 12.00 | 12.03 | 11.82 | 11.90 | 346,433 | -0.09(-0.72%) |
Dec 06, 2006 | 12.00 | 12.13 | 11.96 | 11.99 | 392,869 | -0.01(-0.12%) |
Dec 05, 2006 | 12.11 | 12.12 | 11.96 | 12.00 | 153,012 | -0.13(-1.07%) |
Dec 04, 2006 | 11.97 | 12.16 | 11.97 | 12.13 | 318,564 | +0.21(+1.75%) |