Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 12.79 | 12.46 | 12.05 | 12.30 | 56,766 | +0.19(+1.61%) |
Feb 27, 2007 | 12.36 | 12.54 | 11.85 | 12.10 | 105,888 | -0.52(-4.15%) |
Feb 26, 2007 | 12.49 | 12.68 | 12.31 | 12.63 | 89,828 | +0.19(+1.50%) |
Feb 23, 2007 | 12.59 | 12.68 | 12.44 | 12.44 | 42,220 | -0.18(-1.41%) |
Feb 22, 2007 | 12.68 | 12.68 | 12.59 | 12.62 | 26,370 | -0.02(-0.13%) |
Feb 21, 2007 | 12.68 | 12.72 | 12.62 | 12.64 | 41,308 | -0.04(-0.33%) |
Feb 20, 2007 | 12.36 | 12.73 | 12.36 | 12.68 | 72,788 | +0.28(+2.25%) |
Feb 16, 2007 | 12.49 | 12.58 | 12.28 | 12.40 | 40,412 | -0.06(-0.48%) |
Feb 15, 2007 | 12.63 | 12.73 | 12.10 | 12.46 | 155,230 | -0.11(-0.88%) |
Feb 14, 2007 | 12.96 | 13.17 | 12.48 | 12.57 | 80,031 | -0.32(-2.49%) |
Feb 13, 2007 | 12.52 | 12.91 | 12.52 | 12.89 | 106,065 | +0.37(+2.97%) |
Feb 12, 2007 | 12.49 | 12.72 | 12.44 | 12.52 | 75,440 | -0.06(-0.47%) |
Feb 09, 2007 | 12.80 | 12.84 | 12.55 | 12.58 | 107,681 | -0.29(-2.24%) |
Feb 08, 2007 | 12.81 | 12.87 | 12.42 | 12.87 | 207,555 | -0.03(-0.20%) |
Feb 07, 2007 | 13.11 | 13.15 | 12.82 | 12.89 | 138,630 | -0.17(-1.30%) |
Feb 06, 2007 | 13.44 | 13.44 | 13.02 | 13.06 | 140,440 | -0.36(-2.71%) |
Feb 05, 2007 | 13.91 | 13.97 | 13.27 | 13.42 | 55,597 | -0.41(-3.00%) |
Feb 02, 2007 | 13.08 | 13.99 | 13.08 | 13.84 | 166,230 | +0.67(+5.07%) |
Feb 01, 2007 | 13.41 | 13.45 | 13.03 | 13.17 | 72,868 | -0.10(-0.76%) |
Jan 31, 2007 | 13.41 | 13.43 | 12.81 | 13.27 | 136,416 | -0.20(-1.51%) |
Jan 30, 2007 | 13.42 | 13.63 | 13.36 | 13.48 | 51,412 | +0.05(+0.38%) |
Jan 29, 2007 | 12.81 | 13.53 | 12.80 | 13.42 | 155,352 | +0.55(+4.27%) |
Jan 26, 2007 | 13.15 | 13.25 | 12.79 | 12.87 | 94,130 | -0.44(-3.30%) |
Jan 25, 2007 | 13.51 | 13.68 | 13.26 | 13.31 | 81,622 | -0.22(-1.62%) |
Jan 24, 2007 | 13.52 | 13.63 | 13.37 | 13.53 | 68,161 | +0.02(+0.13%) |
Jan 23, 2007 | 13.27 | 13.77 | 13.27 | 13.52 | 73,777 | +0.27(+2.04%) |
Jan 22, 2007 | 13.60 | 13.64 | 13.23 | 13.25 | 62,734 | -0.39(-2.85%) |
Jan 19, 2007 | 13.70 | 13.86 | 13.45 | 13.64 | 62,675 | -0.10(-0.74%) |
Jan 18, 2007 | 13.85 | 14.46 | 13.58 | 13.74 | 321,250 | -0.07(-0.49%) |
Jan 17, 2007 | 14.15 | 14.33 | 13.72 | 13.81 | 108,906 | -0.43(-3.03%) |
Jan 16, 2007 | 14.38 | 14.38 | 14.14 | 14.24 | 162,521 | -0.14(-1.00%) |
Jan 12, 2007 | 14.07 | 14.45 | 14.07 | 14.38 | 60,266 | +0.25(+1.74%) |
Jan 11, 2007 | 14.17 | 14.49 | 13.96 | 14.14 | 130,692 | +0.08(+0.60%) |
Jan 10, 2007 | 13.53 | 14.30 | 13.48 | 14.05 | 220,070 | +0.41(+3.04%) |
Jan 09, 2007 | 15.19 | 15.19 | 13.13 | 13.64 | 193,171 | -1.57(-10.34%) |
Jan 08, 2007 | 14.49 | 15.90 | 14.27 | 15.21 | 117,576 | -0.14(-0.88%) |
Jan 05, 2007 | 15.57 | 15.72 | 15.26 | 15.34 | 92,998 | -0.39(-2.47%) |
Jan 04, 2007 | 14.57 | 15.84 | 14.57 | 15.73 | 120,244 | +1.15(+7.89%) |
Jan 03, 2007 | 15.92 | 16.06 | 14.15 | 14.58 | 204,201 | -0.57(-3.74%) |
Dec 29, 2006 | 15.42 | 15.98 | 15.08 | 15.15 | 72,747 | -0.30(-1.97%) |
Dec 28, 2006 | 16.09 | 16.09 | 15.34 | 15.45 | 87,889 | -0.68(-4.20%) |
Dec 27, 2006 | 16.26 | 16.26 | 16.00 | 16.13 | 25,518 | -0.08(-0.47%) |
Dec 26, 2006 | 15.58 | 16.27 | 15.58 | 16.21 | 27,280 | +0.56(+3.57%) |
Dec 22, 2006 | 15.65 | 16.05 | 15.59 | 15.65 | 67,768 | +0.40(+2.61%) |
Dec 21, 2006 | 15.99 | 16.00 | 15.19 | 15.25 | 59,752 | -0.65(-4.10%) |
Dec 20, 2006 | 16.26 | 16.28 | 15.90 | 15.90 | 36,926 | -0.30(-1.88%) |
Dec 19, 2006 | 15.94 | 16.25 | 15.76 | 16.21 | 43,424 | +0.25(+1.59%) |
Dec 18, 2006 | 16.71 | 16.88 | 15.74 | 15.95 | 54,836 | -0.69(-4.17%) |
Dec 15, 2006 | 16.81 | 16.91 | 16.62 | 16.65 | 86,160 | -0.11(-0.66%) |
Dec 14, 2006 | 17.27 | 17.27 | 16.54 | 16.76 | 47,214 | -0.53(-3.08%) |
Dec 13, 2006 | 17.06 | 17.30 | 17.02 | 17.29 | 57,592 | +0.40(+2.35%) |
Dec 12, 2006 | 16.15 | 17.46 | 16.13 | 16.89 | 173,533 | +0.78(+4.83%) |
Dec 11, 2006 | 16.25 | 16.25 | 15.89 | 16.11 | 272,853 | -0.03(-0.21%) |
Dec 08, 2006 | 15.18 | 16.30 | 14.99 | 16.15 | 143,527 | +1.22(+8.16%) |
Dec 07, 2006 | 15.03 | 15.03 | 14.85 | 14.93 | 24,668 | -0.03(-0.17%) |
Dec 06, 2006 | 14.90 | 15.00 | 14.89 | 14.96 | 30,316 | -0.02(-0.11%) |
Dec 05, 2006 | 14.96 | 14.97 | 14.86 | 14.97 | 47,417 | +0.09(+0.63%) |
Dec 04, 2006 | 14.55 | 14.93 | 14.49 | 14.88 | 56,852 | +0.41(+2.81%) |