Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 11.57 | 11.87 | 11.45 | 11.73 | 339,175 | +0.13(+1.12%) |
Feb 27, 2007 | 12.45 | 12.56 | 11.32 | 11.60 | 827,285 | -1.01(-8.01%) |
Feb 26, 2007 | 12.67 | 12.75 | 12.56 | 12.61 | 182,813 | -0.06(-0.47%) |
Feb 23, 2007 | 12.71 | 12.88 | 12.53 | 12.67 | 172,543 | -0.08(-0.63%) |
Feb 22, 2007 | 12.69 | 12.80 | 12.59 | 12.75 | 288,395 | +0.09(+0.71%) |
Feb 21, 2007 | 12.69 | 12.80 | 12.54 | 12.66 | 172,919 | -0.11(-0.86%) |
Feb 20, 2007 | 12.77 | 12.81 | 12.53 | 12.77 | 301,945 | -0.01(-0.08%) |
Feb 16, 2007 | 12.71 | 12.81 | 12.49 | 12.78 | 384,118 | +0.07(+0.55%) |
Feb 15, 2007 | 12.51 | 12.92 | 12.40 | 12.71 | 681,634 | +0.21(+1.68%) |
Feb 14, 2007 | 12.50 | 12.86 | 12.47 | 12.50 | 342,246 | +0.00(+0.00%) |
Feb 13, 2007 | 12.62 | 12.71 | 12.44 | 12.50 | 369,378 | -0.13(-1.03%) |
Feb 12, 2007 | 12.95 | 12.95 | 12.53 | 12.63 | 424,972 | -0.25(-1.94%) |
Feb 09, 2007 | 12.91 | 13.09 | 12.84 | 12.88 | 324,760 | -0.06(-0.46%) |
Feb 08, 2007 | 12.86 | 13.23 | 12.71 | 12.94 | 400,828 | +0.08(+0.62%) |
Feb 07, 2007 | 12.99 | 13.00 | 12.68 | 12.86 | 485,544 | -0.13(-1.00%) |
Feb 06, 2007 | 13.76 | 13.80 | 12.56 | 12.99 | 1,315,764 | -0.91(-6.55%) |
Feb 05, 2007 | 13.96 | 14.23 | 13.81 | 13.90 | 222,395 | -0.02(-0.14%) |
Feb 02, 2007 | 13.76 | 14.02 | 13.70 | 13.92 | 382,741 | +0.14(+1.02%) |
Feb 01, 2007 | 13.78 | 14.00 | 13.76 | 13.78 | 395,026 | +0.02(+0.15%) |
Jan 31, 2007 | 13.36 | 13.76 | 13.15 | 13.76 | 280,896 | +0.41(+3.07%) |
Jan 30, 2007 | 13.24 | 13.50 | 13.11 | 13.35 | 182,770 | +0.15(+1.14%) |
Jan 29, 2007 | 13.00 | 13.26 | 13.00 | 13.20 | 161,604 | +0.07(+0.53%) |
Jan 26, 2007 | 13.09 | 13.19 | 12.98 | 13.13 | 218,975 | +0.04(+0.31%) |
Jan 25, 2007 | 13.43 | 13.45 | 12.99 | 13.09 | 172,414 | -0.23(-1.73%) |
Jan 24, 2007 | 13.16 | 13.42 | 13.05 | 13.32 | 224,295 | +0.14(+1.06%) |
Jan 23, 2007 | 12.65 | 13.22 | 12.61 | 13.18 | 215,503 | +0.52(+4.11%) |
Jan 22, 2007 | 13.00 | 13.12 | 12.61 | 12.66 | 146,464 | -0.31(-2.39%) |
Jan 19, 2007 | 12.79 | 13.03 | 12.75 | 12.97 | 231,139 | +0.13(+1.01%) |
Jan 18, 2007 | 13.26 | 13.30 | 12.77 | 12.84 | 132,512 | -0.41(-3.09%) |
Jan 17, 2007 | 13.12 | 13.45 | 13.12 | 13.25 | 304,341 | +0.05(+0.38%) |
Jan 16, 2007 | 13.53 | 14.08 | 13.10 | 13.20 | 692,432 | -0.30(-2.22%) |
Jan 12, 2007 | 12.96 | 13.53 | 12.96 | 13.50 | 509,625 | +0.55(+4.25%) |
Jan 11, 2007 | 13.03 | 13.25 | 12.85 | 12.95 | 255,543 | -0.03(-0.23%) |
Jan 10, 2007 | 12.80 | 13.23 | 12.80 | 12.98 | 172,571 | +0.09(+0.70%) |
Jan 09, 2007 | 12.96 | 13.03 | 12.75 | 12.89 | 263,641 | -0.05(-0.39%) |
Jan 08, 2007 | 12.72 | 13.01 | 12.59 | 12.94 | 344,400 | +0.22(+1.73%) |
Jan 05, 2007 | 12.98 | 13.05 | 12.37 | 12.72 | 387,986 | -0.29(-2.23%) |
Jan 04, 2007 | 12.57 | 13.24 | 12.57 | 13.01 | 201,189 | +0.44(+3.50%) |
Jan 03, 2007 | 12.90 | 12.97 | 12.12 | 12.57 | 287,862 | -0.35(-2.71%) |
Dec 29, 2006 | 13.12 | 13.30 | 12.89 | 12.92 | 156,900 | -0.19(-1.45%) |
Dec 28, 2006 | 13.10 | 13.28 | 13.09 | 13.11 | 102,884 | +0.05(+0.38%) |
Dec 27, 2006 | 13.30 | 13.49 | 13.03 | 13.06 | 151,586 | -0.22(-1.66%) |
Dec 26, 2006 | 13.20 | 13.49 | 13.15 | 13.28 | 161,528 | +0.04(+0.30%) |
Dec 22, 2006 | 12.98 | 13.40 | 12.97 | 13.24 | 156,255 | +0.29(+2.24%) |
Dec 21, 2006 | 12.80 | 13.12 | 12.77 | 12.95 | 287,226 | +0.13(+1.01%) |
Dec 20, 2006 | 12.68 | 12.98 | 12.68 | 12.82 | 194,992 | +0.19(+1.50%) |
Dec 19, 2006 | 12.55 | 12.86 | 12.55 | 12.63 | 212,865 | +0.07(+0.56%) |
Dec 18, 2006 | 13.01 | 13.15 | 12.52 | 12.56 | 256,114 | -0.37(-2.86%) |
Dec 15, 2006 | 13.02 | 13.17 | 12.93 | 12.93 | 411,346 | -0.06(-0.46%) |
Dec 14, 2006 | 13.27 | 13.50 | 12.97 | 12.99 | 249,852 | -0.23(-1.74%) |
Dec 13, 2006 | 13.27 | 13.52 | 13.15 | 13.22 | 367,253 | +0.06(+0.46%) |
Dec 12, 2006 | 13.60 | 13.60 | 12.85 | 13.16 | 647,242 | -0.41(-3.02%) |
Dec 11, 2006 | 13.54 | 13.68 | 13.35 | 13.57 | 196,953 | +0.06(+0.44%) |
Dec 08, 2006 | 13.33 | 13.77 | 13.18 | 13.51 | 259,062 | +0.11(+0.82%) |
Dec 07, 2006 | 13.20 | 13.59 | 13.17 | 13.40 | 332,291 | +0.23(+1.75%) |
Dec 06, 2006 | 13.10 | 13.20 | 12.78 | 13.17 | 315,696 | +0.08(+0.61%) |
Dec 05, 2006 | 13.26 | 13.39 | 12.90 | 13.09 | 293,228 | -0.14(-1.06%) |
Dec 04, 2006 | 13.01 | 13.25 | 12.90 | 13.23 | 205,489 | +0.23(+1.77%) |