Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 13.65 | 14.10 | 13.11 | 13.87 | 15,004 | +0.07(+0.50%) |
Feb 27, 2007 | 13.95 | 14.21 | 13.80 | 13.80 | 14,352 | -0.67(-4.66%) |
Feb 26, 2007 | 14.79 | 15.33 | 14.03 | 14.48 | 15,787 | -0.18(-1.25%) |
Feb 23, 2007 | 14.75 | 14.90 | 14.46 | 14.66 | 10,046 | -0.05(-0.36%) |
Feb 22, 2007 | 14.59 | 14.87 | 14.58 | 14.72 | 15,134 | +0.12(+0.84%) |
Feb 21, 2007 | 14.56 | 14.72 | 14.43 | 14.59 | 9,133 | -0.05(-0.31%) |
Feb 20, 2007 | 13.99 | 15.33 | 13.99 | 14.64 | 15,656 | +0.65(+4.66%) |
Feb 16, 2007 | 13.98 | 13.99 | 13.95 | 13.99 | 9,655 | +0.02(+0.11%) |
Feb 15, 2007 | 13.96 | 13.97 | 13.70 | 13.97 | 5,349 | +0.10(+0.72%) |
Feb 14, 2007 | 13.93 | 13.96 | 13.81 | 13.87 | 10,332 | +0.02(+0.17%) |
Feb 13, 2007 | 13.99 | 13.99 | 13.80 | 13.85 | 6,915 | -0.25(-1.79%) |
Feb 12, 2007 | 14.06 | 14.44 | 13.84 | 14.10 | 8,741 | +0.19(+1.38%) |
Feb 09, 2007 | 12.97 | 13.91 | 12.81 | 13.91 | 9,655 | +0.75(+5.71%) |
Feb 08, 2007 | 13.41 | 13.41 | 13.02 | 13.16 | 7,567 | -0.44(-3.27%) |
Feb 07, 2007 | 13.22 | 14.02 | 13.22 | 13.60 | 14,352 | +0.23(+1.72%) |
Feb 06, 2007 | 12.95 | 13.50 | 12.95 | 13.37 | 9,655 | +0.38(+2.95%) |
Feb 05, 2007 | 12.57 | 13.04 | 12.57 | 12.99 | 7,958 | +0.51(+4.05%) |
Feb 02, 2007 | 12.88 | 12.88 | 12.49 | 12.49 | 5,871 | -0.47(-3.61%) |
Feb 01, 2007 | 12.17 | 13.03 | 12.17 | 12.95 | 7,436 | +0.72(+5.89%) |
Jan 31, 2007 | 11.92 | 12.26 | 11.92 | 12.23 | 4,305 | +0.32(+2.70%) |
Jan 30, 2007 | 11.70 | 11.91 | 11.61 | 11.91 | 10,959 | +0.09(+0.76%) |
Jan 29, 2007 | 12.16 | 12.23 | 11.77 | 11.82 | 9,263 | -0.42(-3.43%) |
Jan 26, 2007 | 12.15 | 12.24 | 12.15 | 12.24 | 3,392 | +0.05(+0.38%) |
Jan 25, 2007 | 12.23 | 12.26 | 12.19 | 12.19 | 2,348 | -0.08(-0.69%) |
Jan 24, 2007 | 12.19 | 12.28 | 12.11 | 12.28 | 4,175 | +0.02(+0.19%) |
Jan 23, 2007 | 12.24 | 12.26 | 12.19 | 12.26 | 913 | -0.04(-0.31%) |
Jan 22, 2007 | 12.26 | 12.30 | 12.26 | 12.29 | 391 | +0.02(+0.13%) |
Jan 19, 2007 | 12.40 | 12.40 | 12.19 | 12.28 | 8,480 | -0.25(-2.02%) |
Jan 18, 2007 | 12.45 | 12.53 | 12.45 | 12.53 | 1,696 | +0.15(+1.24%) |
Jan 17, 2007 | 12.34 | 12.38 | 12.34 | 12.38 | 782 | +0.12(+0.94%) |
Jan 16, 2007 | 12.28 | 12.37 | 12.26 | 12.26 | 4,175 | -0.08(-0.62%) |
Jan 12, 2007 | 12.26 | 12.34 | 12.26 | 12.34 | 4,957 | +0.03(+0.25%) |
Jan 11, 2007 | 12.34 | 12.54 | 12.26 | 12.31 | 8,089 | -0.02(-0.19%) |
Jan 10, 2007 | 12.38 | 12.41 | 12.33 | 12.33 | 1,435 | +0.01(+0.06%) |
Jan 09, 2007 | 12.26 | 12.32 | 12.26 | 12.32 | 782 | +0.00(+0.00%) |
Jan 08, 2007 | 12.41 | 12.49 | 12.32 | 12.32 | 1,304 | -0.16(-1.29%) |
Jan 05, 2007 | 12.41 | 12.49 | 12.41 | 12.49 | 652 | +0.15(+1.18%) |
Jan 04, 2007 | 12.53 | 12.53 | 12.27 | 12.34 | 1,957 | -0.11(-0.92%) |
Jan 03, 2007 | 12.53 | 12.61 | 12.45 | 12.45 | 2,087 | +0.00(+0.00%) |
Dec 29, 2006 | 12.49 | 12.53 | 12.38 | 12.45 | 11,612 | -0.23(-1.81%) |
Dec 28, 2006 | 12.57 | 12.68 | 12.57 | 12.68 | 2,739 | +0.09(+0.73%) |
Dec 27, 2006 | 12.26 | 12.72 | 12.26 | 12.59 | 9,655 | +0.40(+3.27%) |
Dec 26, 2006 | 12.19 | 12.19 | 12.19 | 12.19 | 0 | +0.00(+0.00%) |
Dec 22, 2006 | 12.32 | 12.32 | 12.09 | 12.19 | 2,348 | -0.24(-1.91%) |
Dec 21, 2006 | 12.54 | 12.56 | 12.42 | 12.43 | 2,218 | +0.01(+0.06%) |
Dec 20, 2006 | 12.88 | 12.88 | 12.42 | 12.42 | 7,436 | -0.58(-4.48%) |
Dec 19, 2006 | 13.12 | 13.12 | 12.99 | 13.01 | 6,654 | -0.11(-0.88%) |
Dec 18, 2006 | 13.02 | 13.12 | 12.84 | 13.12 | 15,004 | +0.17(+1.30%) |
Dec 15, 2006 | 12.80 | 13.03 | 12.64 | 12.95 | 9,263 | +0.08(+0.59%) |
Dec 14, 2006 | 12.91 | 12.93 | 12.80 | 12.88 | 2,348 | +0.03(+0.24%) |
Dec 13, 2006 | 12.65 | 12.85 | 12.65 | 12.85 | 12,264 | +0.05(+0.36%) |
Dec 12, 2006 | 12.68 | 12.80 | 12.57 | 12.80 | 7,045 | +0.11(+0.91%) |
Dec 11, 2006 | 12.53 | 12.68 | 12.53 | 12.68 | 2,218 | +0.08(+0.61%) |
Dec 08, 2006 | 11.88 | 12.77 | 11.84 | 12.61 | 22,180 | +0.54(+4.44%) |
Dec 07, 2006 | 11.76 | 12.15 | 11.76 | 12.07 | 26,616 | +0.23(+1.94%) |
Dec 06, 2006 | 11.93 | 12.09 | 11.76 | 11.84 | 4,305 | -0.17(-1.40%) |
Dec 05, 2006 | 11.80 | 12.03 | 11.80 | 12.01 | 1,304 | +0.05(+0.45%) |
Dec 04, 2006 | 11.88 | 11.96 | 11.88 | 11.96 | 3,914 | +0.05(+0.39%) |