Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 12.60 | 12.85 | 12.59 | 12.75 | 18,461 | +0.04(+0.33%) |
Feb 27, 2007 | 12.69 | 12.88 | 12.64 | 12.70 | 19,657 | -0.04(-0.28%) |
Feb 26, 2007 | 12.75 | 12.75 | 12.67 | 12.74 | 3,836 | -0.02(-0.14%) |
Feb 23, 2007 | 12.76 | 12.82 | 12.76 | 12.76 | 2,142 | +0.03(+0.23%) |
Feb 22, 2007 | 12.63 | 12.83 | 12.53 | 12.73 | 11,689 | +0.05(+0.37%) |
Feb 21, 2007 | 12.38 | 12.91 | 12.38 | 12.68 | 31,385 | -0.20(-1.56%) |
Feb 20, 2007 | 12.85 | 12.97 | 12.75 | 12.88 | 11,918 | -0.05(-0.41%) |
Feb 16, 2007 | 12.79 | 13.00 | 12.76 | 12.93 | 7,714 | +0.11(+0.88%) |
Feb 15, 2007 | 12.88 | 12.95 | 12.76 | 12.82 | 11,020 | -0.13(-1.01%) |
Feb 14, 2007 | 12.86 | 12.97 | 12.86 | 12.95 | 16,177 | +0.07(+0.55%) |
Feb 13, 2007 | 12.88 | 12.88 | 12.83 | 12.88 | 5,305 | +0.08(+0.60%) |
Feb 12, 2007 | 12.92 | 12.92 | 12.80 | 12.80 | 5,234 | -0.11(-0.83%) |
Feb 09, 2007 | 12.83 | 12.91 | 12.80 | 12.91 | 5,116 | +0.10(+0.79%) |
Feb 08, 2007 | 12.92 | 12.98 | 12.81 | 12.81 | 14,897 | -0.16(-1.23%) |
Feb 07, 2007 | 13.03 | 13.03 | 12.91 | 12.97 | 19,010 | +0.02(+0.18%) |
Feb 06, 2007 | 13.06 | 13.06 | 12.91 | 12.95 | 15,446 | -0.02(-0.18%) |
Feb 05, 2007 | 13.04 | 13.07 | 12.91 | 12.97 | 64,506 | -0.12(-0.95%) |
Feb 02, 2007 | 13.07 | 13.11 | 13.03 | 13.09 | 14,844 | -0.02(-0.18%) |
Feb 01, 2007 | 13.01 | 13.12 | 13.01 | 13.12 | 3,314 | +0.22(+1.75%) |
Jan 31, 2007 | 12.89 | 12.96 | 12.87 | 12.89 | 5,234 | -0.06(-0.46%) |
Jan 30, 2007 | 12.96 | 12.96 | 12.85 | 12.95 | 4,854 | +0.14(+1.06%) |
Jan 29, 2007 | 12.78 | 12.88 | 12.76 | 12.82 | 7,115 | -0.04(-0.28%) |
Jan 26, 2007 | 12.70 | 12.85 | 12.62 | 12.85 | 11,956 | +0.10(+0.79%) |
Jan 25, 2007 | 13.34 | 13.34 | 11.73 | 12.75 | 63,563 | -0.94(-6.88%) |
Jan 24, 2007 | 14.00 | 14.00 | 13.68 | 13.69 | 12,719 | -0.17(-1.24%) |
Jan 23, 2007 | 13.97 | 13.98 | 13.73 | 13.86 | 9,712 | -0.10(-0.72%) |
Jan 22, 2007 | 14.01 | 14.01 | 13.94 | 13.97 | 9,652 | -0.04(-0.30%) |
Jan 19, 2007 | 13.95 | 14.04 | 13.95 | 14.01 | 4,417 | -0.01(-0.08%) |
Jan 18, 2007 | 13.95 | 14.02 | 13.95 | 14.02 | 14,539 | +0.04(+0.30%) |
Jan 17, 2007 | 13.96 | 14.03 | 13.95 | 13.98 | 17,011 | -0.05(-0.34%) |
Jan 16, 2007 | 13.62 | 14.04 | 13.60 | 14.02 | 37,683 | +0.47(+3.50%) |
Jan 12, 2007 | 13.33 | 13.55 | 13.33 | 13.55 | 7,564 | +0.20(+1.51%) |
Jan 11, 2007 | 13.53 | 13.59 | 13.32 | 13.35 | 15,579 | -0.15(-1.10%) |
Jan 10, 2007 | 13.48 | 13.56 | 13.43 | 13.50 | 17,701 | -0.12(-0.91%) |
Jan 09, 2007 | 13.52 | 13.62 | 13.50 | 13.62 | 8,210 | +0.06(+0.44%) |
Jan 08, 2007 | 13.53 | 13.59 | 13.47 | 13.56 | 6,601 | +0.04(+0.26%) |
Jan 05, 2007 | 13.47 | 13.59 | 13.41 | 13.53 | 9,943 | +0.07(+0.48%) |
Jan 04, 2007 | 13.62 | 13.62 | 13.46 | 13.46 | 18,557 | -0.21(-1.56%) |
Jan 03, 2007 | 13.73 | 13.80 | 13.52 | 13.68 | 44,843 | +0.02(+0.17%) |
Dec 29, 2006 | 13.76 | 13.76 | 13.65 | 13.65 | 10,563 | -0.17(-1.24%) |
Dec 28, 2006 | 13.53 | 13.84 | 13.47 | 13.82 | 36,212 | +0.21(+1.52%) |
Dec 27, 2006 | 13.51 | 13.62 | 13.40 | 13.62 | 6,157 | -0.01(-0.04%) |
Dec 26, 2006 | 13.62 | 13.62 | 13.57 | 13.62 | 7,731 | +0.00(+0.00%) |
Dec 22, 2006 | 13.60 | 13.62 | 13.51 | 13.62 | 15,984 | +0.01(+0.04%) |
Dec 21, 2006 | 13.36 | 13.67 | 13.36 | 13.62 | 8,624 | +0.10(+0.74%) |
Dec 20, 2006 | 13.76 | 13.77 | 13.52 | 13.52 | 61,127 | -0.20(-1.47%) |
Dec 19, 2006 | 13.60 | 13.75 | 13.59 | 13.72 | 15,513 | +0.09(+0.70%) |
Dec 18, 2006 | 13.81 | 13.84 | 13.55 | 13.62 | 22,974 | -0.29(-2.09%) |
Dec 15, 2006 | 13.81 | 13.91 | 13.79 | 13.91 | 14,183 | +0.07(+0.51%) |
Dec 14, 2006 | 13.82 | 13.87 | 13.77 | 13.84 | 4,298 | +0.00(+0.00%) |
Dec 13, 2006 | 13.50 | 14.06 | 13.50 | 13.84 | 14,959 | +0.11(+0.82%) |
Dec 12, 2006 | 13.85 | 13.85 | 13.66 | 13.73 | 11,094 | +0.02(+0.13%) |
Dec 11, 2006 | 13.78 | 13.78 | 13.66 | 13.71 | 16,849 | +0.08(+0.56%) |
Dec 08, 2006 | 13.70 | 13.80 | 13.63 | 13.63 | 16,097 | -0.12(-0.86%) |
Dec 07, 2006 | 13.75 | 13.88 | 13.72 | 13.75 | 42,480 | +0.01(+0.04%) |
Dec 06, 2006 | 13.76 | 13.76 | 13.69 | 13.75 | 91,852 | -0.02(-0.17%) |
Dec 05, 2006 | 13.85 | 14.02 | 13.70 | 13.77 | 22,372 | -0.02(-0.17%) |
Dec 04, 2006 | 13.91 | 13.99 | 13.71 | 13.79 | 56,818 | -0.20(-1.44%) |