Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 13.75 | 13.84 | 13.65 | 13.79 | 863,602 | +0.08(+0.57%) |
Feb 27, 2007 | 14.00 | 14.06 | 13.53 | 13.71 | 966,575 | -0.46(-3.26%) |
Feb 26, 2007 | 14.36 | 14.38 | 14.13 | 14.17 | 700,413 | -0.14(-0.96%) |
Feb 23, 2007 | 14.35 | 14.39 | 14.21 | 14.31 | 673,635 | -0.03(-0.19%) |
Feb 22, 2007 | 14.39 | 14.53 | 14.31 | 14.34 | 775,847 | -0.06(-0.38%) |
Feb 21, 2007 | 14.29 | 14.39 | 14.25 | 14.39 | 1,245,311 | +0.07(+0.50%) |
Feb 20, 2007 | 14.19 | 14.36 | 14.17 | 14.32 | 1,047,482 | +0.08(+0.55%) |
Feb 16, 2007 | 14.37 | 14.37 | 14.21 | 14.24 | 905,704 | -0.13(-0.93%) |
Feb 15, 2007 | 14.35 | 14.39 | 14.33 | 14.38 | 691,135 | +0.02(+0.14%) |
Feb 14, 2007 | 14.32 | 14.45 | 14.29 | 14.36 | 1,187,307 | +0.03(+0.19%) |
Feb 13, 2007 | 14.15 | 14.33 | 14.13 | 14.33 | 1,635,599 | +0.22(+1.54%) |
Feb 12, 2007 | 14.11 | 14.32 | 14.04 | 14.11 | 2,119,718 | +0.07(+0.53%) |
Feb 09, 2007 | 14.09 | 14.20 | 13.93 | 14.04 | 1,732,784 | -0.06(-0.39%) |
Feb 08, 2007 | 14.15 | 14.21 | 14.06 | 14.09 | 1,216,651 | -0.05(-0.33%) |
Feb 07, 2007 | 14.19 | 14.21 | 14.11 | 14.14 | 985,850 | -0.02(-0.17%) |
Feb 06, 2007 | 14.19 | 14.21 | 14.12 | 14.16 | 760,629 | -0.01(-0.06%) |
Feb 05, 2007 | 14.17 | 14.20 | 13.82 | 14.17 | 795,883 | -0.00(-0.03%) |
Feb 02, 2007 | 14.14 | 14.23 | 14.13 | 14.17 | 668,055 | +0.04(+0.25%) |
Feb 01, 2007 | 13.94 | 14.14 | 13.93 | 14.14 | 1,527,853 | +0.21(+1.53%) |
Jan 31, 2007 | 13.95 | 13.98 | 13.87 | 13.93 | 718,273 | -0.03(-0.23%) |
Jan 30, 2007 | 13.86 | 13.98 | 13.85 | 13.96 | 1,084,004 | +0.08(+0.57%) |
Jan 29, 2007 | 13.94 | 13.97 | 13.84 | 13.88 | 928,023 | -0.08(-0.57%) |
Jan 26, 2007 | 13.92 | 13.97 | 13.83 | 13.96 | 1,113,171 | +0.06(+0.40%) |
Jan 25, 2007 | 13.89 | 13.99 | 13.85 | 13.90 | 1,245,819 | -0.04(-0.28%) |
Jan 24, 2007 | 13.84 | 13.96 | 13.84 | 13.94 | 684,541 | +0.10(+0.74%) |
Jan 23, 2007 | 13.80 | 13.88 | 13.74 | 13.84 | 1,052,554 | +0.07(+0.49%) |
Jan 22, 2007 | 13.92 | 13.92 | 13.71 | 13.77 | 697,729 | -0.12(-0.85%) |
Jan 19, 2007 | 13.91 | 13.94 | 13.86 | 13.89 | 680,990 | -0.02(-0.11%) |
Jan 18, 2007 | 13.98 | 14.06 | 13.89 | 13.91 | 856,754 | -0.07(-0.51%) |
Jan 17, 2007 | 14.03 | 14.17 | 13.94 | 13.98 | 1,315,566 | +0.09(+0.65%) |
Jan 16, 2007 | 13.95 | 13.97 | 13.87 | 13.89 | 581,060 | -0.01(-0.08%) |
Jan 12, 2007 | 13.86 | 13.90 | 13.81 | 13.90 | 671,606 | +0.03(+0.23%) |
Jan 11, 2007 | 13.71 | 13.87 | 13.69 | 13.87 | 1,043,677 | +0.19(+1.38%) |
Jan 10, 2007 | 13.73 | 13.74 | 13.61 | 13.68 | 792,332 | -0.09(-0.66%) |
Jan 09, 2007 | 13.80 | 13.82 | 13.68 | 13.77 | 860,812 | -0.04(-0.29%) |
Jan 08, 2007 | 13.81 | 13.82 | 13.61 | 13.81 | 1,014,003 | -0.00(-0.03%) |
Jan 05, 2007 | 14.02 | 14.02 | 13.63 | 13.81 | 1,530,389 | -0.27(-1.90%) |
Jan 04, 2007 | 14.36 | 14.39 | 14.04 | 14.08 | 2,018,876 | -0.31(-2.14%) |
Jan 03, 2007 | 14.26 | 14.49 | 14.15 | 14.39 | 1,502,490 | +0.23(+1.61%) |
Dec 29, 2006 | 14.28 | 14.33 | 14.16 | 14.16 | 1,079,439 | -0.14(-0.99%) |
Dec 28, 2006 | 14.33 | 14.37 | 14.28 | 14.30 | 677,946 | -0.02(-0.14%) |
Dec 27, 2006 | 14.39 | 14.47 | 14.25 | 14.32 | 663,236 | +0.01(+0.08%) |
Dec 26, 2006 | 14.19 | 14.31 | 14.12 | 14.31 | 363,448 | +0.14(+1.00%) |
Dec 22, 2006 | 14.23 | 14.24 | 14.12 | 14.17 | 450,189 | -0.04(-0.31%) |
Dec 21, 2006 | 14.23 | 14.30 | 14.15 | 14.21 | 711,425 | -0.01(-0.08%) |
Dec 20, 2006 | 14.30 | 14.32 | 14.22 | 14.22 | 665,011 | -0.07(-0.47%) |
Dec 19, 2006 | 14.30 | 14.30 | 14.20 | 14.29 | 1,022,373 | -0.01(-0.08%) |
Dec 18, 2006 | 14.40 | 14.40 | 14.26 | 14.30 | 696,968 | +4.75(+49.68%) |
Dec 15, 2006 | 9.529 | 9.554 | 9.485 | 9.554 | 1,079,692 | +0.05(+0.53%) |
Dec 14, 2006 | 9.457 | 9.577 | 9.450 | 9.503 | 1,090,345 | +0.06(+0.59%) |
Dec 13, 2006 | 9.461 | 9.463 | 9.426 | 9.447 | 1,003,985 | +0.00(+0.02%) |
Dec 12, 2006 | 9.391 | 9.445 | 9.377 | 9.445 | 1,490,950 | +0.04(+0.39%) |
Dec 11, 2006 | 9.335 | 9.454 | 9.328 | 9.408 | 830,123 | +0.08(+0.86%) |
Dec 08, 2006 | 9.382 | 9.396 | 9.312 | 9.328 | 1,268,772 | -0.05(-0.50%) |
Dec 07, 2006 | 9.419 | 9.456 | 9.366 | 9.375 | 1,399,644 | -0.05(-0.56%) |
Dec 06, 2006 | 9.323 | 9.429 | 9.308 | 9.428 | 1,578,832 | +0.12(+1.32%) |
Dec 05, 2006 | 9.361 | 9.387 | 9.273 | 9.305 | 1,081,595 | -0.02(-0.23%) |
Dec 04, 2006 | 9.249 | 9.351 | 9.233 | 9.326 | 1,042,790 | +0.11(+1.14%) |