Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 12.42 | 12.95 | 12.07 | 12.82 | 324,792 | +0.53(+4.29%) |
Feb 27, 2007 | 13.02 | 13.02 | 12.21 | 12.29 | 444,453 | -0.94(-7.08%) |
Feb 26, 2007 | 13.46 | 13.52 | 13.19 | 13.23 | 236,348 | -0.23(-1.72%) |
Feb 23, 2007 | 13.88 | 13.90 | 13.43 | 13.46 | 169,457 | -0.28(-2.04%) |
Feb 22, 2007 | 13.99 | 13.99 | 13.59 | 13.74 | 193,983 | -0.17(-1.20%) |
Feb 21, 2007 | 14.02 | 14.05 | 13.78 | 13.91 | 234,490 | +0.12(+0.86%) |
Feb 20, 2007 | 13.66 | 13.86 | 13.51 | 13.79 | 280,570 | +0.17(+1.28%) |
Feb 16, 2007 | 13.72 | 13.83 | 13.42 | 13.62 | 227,800 | -0.11(-0.78%) |
Feb 15, 2007 | 13.45 | 13.72 | 13.27 | 13.72 | 445,196 | +0.20(+1.49%) |
Feb 14, 2007 | 12.81 | 13.75 | 12.53 | 13.52 | 709,051 | +0.77(+6.01%) |
Feb 13, 2007 | 12.56 | 12.76 | 12.28 | 12.76 | 257,158 | +0.19(+1.48%) |
Feb 12, 2007 | 12.51 | 12.66 | 12.39 | 12.57 | 123,748 | +0.10(+0.78%) |
Feb 09, 2007 | 12.58 | 12.62 | 12.26 | 12.47 | 262,732 | -0.22(-1.70%) |
Feb 08, 2007 | 12.87 | 12.88 | 12.61 | 12.69 | 179,490 | -0.19(-1.44%) |
Feb 07, 2007 | 12.69 | 12.94 | 12.65 | 12.87 | 103,309 | +0.18(+1.42%) |
Feb 06, 2007 | 12.63 | 12.86 | 12.54 | 12.69 | 124,863 | +0.13(+1.01%) |
Feb 05, 2007 | 13.02 | 13.02 | 12.49 | 12.57 | 325,536 | -0.34(-2.67%) |
Feb 02, 2007 | 13.15 | 13.16 | 12.87 | 12.91 | 186,551 | -0.18(-1.36%) |
Feb 01, 2007 | 12.85 | 13.11 | 12.78 | 13.09 | 182,835 | +0.12(+0.95%) |
Jan 31, 2007 | 12.75 | 13.05 | 12.71 | 12.96 | 251,584 | +0.15(+1.18%) |
Jan 30, 2007 | 12.69 | 12.88 | 12.65 | 12.81 | 180,977 | +0.14(+1.10%) |
Jan 29, 2007 | 12.47 | 12.67 | 12.38 | 12.67 | 276,482 | +0.11(+0.86%) |
Jan 26, 2007 | 12.38 | 12.66 | 12.35 | 12.57 | 401,345 | +0.16(+1.28%) |
Jan 25, 2007 | 12.51 | 12.51 | 12.34 | 12.41 | 399,116 | +0.02(+0.15%) |
Jan 24, 2007 | 12.38 | 12.54 | 12.34 | 12.39 | 292,833 | +0.05(+0.41%) |
Jan 23, 2007 | 12.52 | 12.52 | 12.30 | 12.34 | 175,031 | -0.08(-0.65%) |
Jan 22, 2007 | 12.46 | 12.46 | 12.34 | 12.42 | 119,660 | -0.02(-0.17%) |
Jan 19, 2007 | 12.40 | 12.60 | 12.32 | 12.44 | 98,106 | +0.04(+0.30%) |
Jan 18, 2007 | 12.27 | 12.55 | 12.23 | 12.40 | 233,375 | -0.07(-0.54%) |
Jan 17, 2007 | 12.81 | 12.85 | 12.41 | 12.47 | 138,241 | -0.41(-3.16%) |
Jan 16, 2007 | 12.92 | 13.08 | 11.98 | 12.88 | 436,277 | +0.14(+1.10%) |
Jan 12, 2007 | 12.22 | 12.74 | 12.11 | 12.74 | 497,966 | +0.46(+3.75%) |
Jan 11, 2007 | 11.63 | 12.28 | 11.62 | 12.28 | 446,683 | +0.69(+5.97%) |
Jan 10, 2007 | 11.58 | 11.65 | 11.38 | 11.58 | 195,841 | -0.06(-0.51%) |
Jan 09, 2007 | 10.32 | 11.67 | 10.32 | 11.64 | 584,924 | +1.39(+13.60%) |
Jan 08, 2007 | 10.26 | 10.27 | 10.05 | 10.25 | 104,052 | +0.10(+0.95%) |
Jan 05, 2007 | 10.44 | 10.44 | 9.997 | 10.15 | 208,848 | -0.33(-3.16%) |
Jan 04, 2007 | 10.49 | 10.50 | 10.22 | 10.48 | 74,694 | -0.00(-0.03%) |
Jan 03, 2007 | 10.33 | 10.55 | 10.29 | 10.49 | 133,410 | -0.07(-0.66%) |
Dec 29, 2006 | 10.77 | 10.79 | 10.51 | 10.56 | 86,586 | -0.24(-2.24%) |
Dec 28, 2006 | 10.76 | 10.95 | 10.74 | 10.80 | 159,795 | +0.05(+0.45%) |
Dec 27, 2006 | 10.70 | 10.84 | 10.67 | 10.75 | 160,538 | +0.11(+1.06%) |
Dec 26, 2006 | 10.63 | 10.69 | 10.45 | 10.64 | 79,154 | +0.08(+0.71%) |
Dec 22, 2006 | 10.63 | 10.63 | 10.34 | 10.56 | 99,964 | -0.06(-0.56%) |
Dec 21, 2006 | 10.84 | 10.85 | 10.61 | 10.62 | 76,181 | -0.22(-2.01%) |
Dec 20, 2006 | 10.59 | 10.84 | 10.59 | 10.84 | 91,046 | +0.30(+2.81%) |
Dec 19, 2006 | 10.45 | 10.54 | 10.09 | 10.54 | 78,411 | +0.03(+0.31%) |
Dec 18, 2006 | 11.01 | 11.05 | 10.46 | 10.51 | 87,701 | -0.46(-4.19%) |
Dec 15, 2006 | 10.90 | 11.30 | 10.90 | 10.97 | 215,537 | +0.07(+0.67%) |
Dec 14, 2006 | 10.83 | 10.91 | 10.78 | 10.90 | 96,991 | +0.13(+1.25%) |
Dec 13, 2006 | 10.76 | 10.86 | 10.69 | 10.76 | 65,776 | +0.20(+1.88%) |
Dec 12, 2006 | 10.56 | 10.59 | 10.37 | 10.56 | 55,742 | -0.07(-0.68%) |
Dec 11, 2006 | 10.56 | 10.70 | 10.54 | 10.64 | 53,512 | +0.10(+1.00%) |
Dec 08, 2006 | 10.43 | 10.53 | 10.25 | 10.53 | 43,107 | +0.07(+0.67%) |
Dec 07, 2006 | 10.51 | 10.63 | 10.40 | 10.46 | 64,289 | -0.08(-0.74%) |
Dec 06, 2006 | 10.65 | 10.76 | 10.49 | 10.54 | 62,803 | -0.15(-1.41%) |
Dec 05, 2006 | 10.76 | 10.76 | 10.60 | 10.69 | 70,235 | -0.05(-0.43%) |
Dec 04, 2006 | 10.38 | 10.76 | 10.38 | 10.74 | 93,275 | +0.36(+3.42%) |