Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 13.27 | 13.45 | 13.25 | 13.37 | 203,358 | +0.07(+0.53%) |
Feb 27, 2007 | 13.33 | 13.50 | 13.14 | 13.30 | 235,004 | -0.22(-1.63%) |
Feb 26, 2007 | 13.25 | 13.55 | 13.18 | 13.52 | 155,051 | +0.26(+1.96%) |
Feb 23, 2007 | 12.83 | 13.39 | 12.75 | 13.26 | 123,978 | +0.39(+3.03%) |
Feb 22, 2007 | 12.76 | 12.90 | 12.55 | 12.87 | 84,039 | +0.16(+1.26%) |
Feb 21, 2007 | 12.50 | 12.86 | 12.45 | 12.71 | 49,868 | +0.13(+1.03%) |
Feb 20, 2007 | 12.66 | 12.69 | 12.42 | 12.58 | 64,781 | -0.11(-0.87%) |
Feb 16, 2007 | 12.48 | 12.76 | 12.28 | 12.69 | 68,293 | +0.21(+1.68%) |
Feb 15, 2007 | 12.44 | 12.65 | 12.38 | 12.48 | 105,791 | +0.00(+0.00%) |
Feb 14, 2007 | 12.53 | 12.66 | 12.43 | 12.48 | 78,969 | -0.06(-0.48%) |
Feb 13, 2007 | 12.46 | 12.67 | 12.37 | 12.54 | 86,483 | +0.13(+1.05%) |
Feb 12, 2007 | 12.62 | 12.77 | 12.34 | 12.41 | 66,094 | -0.15(-1.19%) |
Feb 09, 2007 | 12.62 | 12.78 | 12.46 | 12.56 | 95,498 | -0.09(-0.71%) |
Feb 08, 2007 | 12.76 | 12.84 | 12.64 | 12.65 | 78,077 | -0.09(-0.71%) |
Feb 07, 2007 | 12.71 | 12.87 | 12.52 | 12.74 | 111,717 | +0.07(+0.55%) |
Feb 06, 2007 | 12.59 | 12.67 | 12.43 | 12.67 | 75,441 | +0.14(+1.12%) |
Feb 05, 2007 | 12.73 | 12.77 | 12.52 | 12.53 | 100,589 | -0.27(-2.11%) |
Feb 02, 2007 | 12.93 | 12.95 | 12.62 | 12.80 | 95,403 | -0.07(-0.54%) |
Feb 01, 2007 | 12.48 | 12.94 | 12.44 | 12.87 | 81,430 | +0.45(+3.62%) |
Jan 31, 2007 | 12.66 | 12.66 | 12.35 | 12.42 | 93,152 | -0.29(-2.28%) |
Jan 30, 2007 | 12.75 | 12.77 | 12.39 | 12.71 | 91,101 | +0.00(+0.00%) |
Jan 29, 2007 | 12.41 | 12.72 | 12.27 | 12.71 | 77,579 | +0.23(+1.84%) |
Jan 26, 2007 | 12.45 | 12.57 | 12.31 | 12.48 | 81,350 | +0.02(+0.16%) |
Jan 25, 2007 | 12.79 | 12.82 | 12.37 | 12.46 | 185,281 | -0.30(-2.35%) |
Jan 24, 2007 | 12.46 | 12.81 | 12.46 | 12.76 | 190,564 | +0.30(+2.41%) |
Jan 23, 2007 | 12.46 | 12.50 | 12.31 | 12.46 | 205,287 | -0.05(-0.40%) |
Jan 22, 2007 | 12.15 | 12.72 | 12.11 | 12.51 | 286,670 | +0.46(+3.82%) |
Jan 19, 2007 | 12.86 | 12.90 | 11.79 | 12.05 | 528,933 | -0.79(-6.15%) |
Jan 18, 2007 | 13.30 | 13.30 | 12.67 | 12.84 | 257,264 | -0.36(-2.73%) |
Jan 17, 2007 | 13.16 | 13.46 | 13.08 | 13.20 | 79,072 | +0.01(+0.08%) |
Jan 16, 2007 | 13.67 | 13.86 | 13.13 | 13.19 | 87,186 | -0.40(-2.94%) |
Jan 12, 2007 | 13.38 | 13.73 | 13.35 | 13.59 | 120,710 | +0.23(+1.72%) |
Jan 11, 2007 | 13.28 | 13.53 | 13.20 | 13.36 | 166,947 | +0.08(+0.60%) |
Jan 10, 2007 | 13.13 | 13.37 | 13.10 | 13.28 | 85,080 | +0.09(+0.68%) |
Jan 09, 2007 | 13.28 | 13.28 | 13.09 | 13.19 | 122,613 | -0.10(-0.75%) |
Jan 08, 2007 | 13.39 | 13.39 | 13.20 | 13.29 | 93,211 | -0.13(-0.97%) |
Jan 05, 2007 | 13.68 | 13.74 | 13.13 | 13.42 | 160,377 | -0.35(-2.54%) |
Jan 04, 2007 | 13.84 | 13.92 | 13.66 | 13.77 | 120,139 | -0.07(-0.51%) |
Jan 03, 2007 | 13.88 | 13.93 | 13.57 | 13.84 | 102,374 | +0.05(+0.36%) |
Dec 29, 2006 | 13.80 | 13.89 | 13.73 | 13.79 | 89,350 | -0.03(-0.22%) |
Dec 28, 2006 | 13.88 | 13.96 | 13.82 | 13.82 | 46,188 | -0.10(-0.72%) |
Dec 27, 2006 | 13.69 | 13.99 | 13.69 | 13.92 | 66,133 | +0.23(+1.68%) |
Dec 26, 2006 | 13.58 | 13.81 | 13.56 | 13.69 | 73,937 | +0.15(+1.11%) |
Dec 22, 2006 | 13.78 | 13.80 | 13.50 | 13.54 | 60,861 | -0.20(-1.46%) |
Dec 21, 2006 | 13.72 | 13.75 | 13.50 | 13.74 | 70,443 | -0.02(-0.15%) |
Dec 20, 2006 | 13.59 | 14.00 | 13.54 | 13.76 | 64,742 | +0.22(+1.62%) |
Dec 19, 2006 | 13.53 | 13.64 | 13.48 | 13.54 | 74,282 | -0.08(-0.59%) |
Dec 18, 2006 | 13.79 | 13.93 | 13.48 | 13.62 | 53,667 | -0.09(-0.66%) |
Dec 15, 2006 | 13.64 | 13.78 | 13.57 | 13.71 | 183,347 | +0.06(+0.44%) |
Dec 14, 2006 | 13.79 | 13.97 | 13.52 | 13.65 | 88,787 | -0.17(-1.23%) |
Dec 13, 2006 | 13.73 | 13.87 | 13.72 | 13.82 | 34,462 | +0.12(+0.88%) |
Dec 12, 2006 | 13.77 | 13.89 | 13.52 | 13.70 | 65,449 | -0.04(-0.29%) |
Dec 11, 2006 | 13.51 | 13.77 | 13.48 | 13.74 | 53,143 | +0.20(+1.48%) |
Dec 08, 2006 | 13.42 | 13.72 | 13.35 | 13.54 | 53,531 | +0.03(+0.22%) |
Dec 07, 2006 | 13.60 | 13.60 | 13.43 | 13.51 | 56,001 | -0.05(-0.37%) |
Dec 06, 2006 | 13.54 | 13.70 | 13.51 | 13.56 | 53,532 | -0.04(-0.29%) |
Dec 05, 2006 | 13.62 | 13.87 | 13.57 | 13.60 | 87,303 | +0.06(+0.44%) |
Dec 04, 2006 | 13.33 | 13.65 | 13.30 | 13.54 | 64,787 | +0.28(+2.11%) |