Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 13.30 | 13.62 | 13.28 | 13.48 | 38,404 | +0.12(+0.90%) |
Feb 27, 2007 | 13.94 | 14.11 | 13.28 | 13.36 | 66,785 | -0.73(-5.18%) |
Feb 26, 2007 | 14.05 | 14.30 | 13.82 | 14.09 | 29,119 | -0.05(-0.35%) |
Feb 23, 2007 | 13.81 | 14.25 | 13.68 | 14.14 | 29,081 | +0.34(+2.46%) |
Feb 22, 2007 | 14.15 | 14.16 | 13.80 | 13.80 | 48,913 | -0.44(-3.09%) |
Feb 21, 2007 | 14.15 | 14.24 | 14.10 | 14.24 | 25,673 | +0.09(+0.64%) |
Feb 20, 2007 | 13.86 | 14.24 | 13.86 | 14.15 | 29,920 | +0.24(+1.73%) |
Feb 16, 2007 | 13.78 | 14.05 | 13.78 | 13.91 | 32,147 | +0.13(+0.94%) |
Feb 15, 2007 | 14.14 | 14.23 | 13.77 | 13.78 | 49,306 | -0.36(-2.55%) |
Feb 14, 2007 | 13.94 | 14.51 | 13.92 | 14.14 | 68,696 | +0.15(+1.07%) |
Feb 13, 2007 | 14.00 | 14.50 | 13.92 | 13.99 | 86,945 | +0.01(+0.07%) |
Feb 12, 2007 | 13.56 | 13.98 | 13.35 | 13.98 | 107,422 | +1.12(+8.71%) |
Feb 09, 2007 | 13.14 | 13.18 | 12.56 | 12.86 | 54,777 | -0.23(-1.76%) |
Feb 08, 2007 | 13.17 | 13.29 | 13.03 | 13.09 | 27,468 | -0.12(-0.91%) |
Feb 07, 2007 | 13.19 | 13.37 | 13.15 | 13.21 | 15,342 | +0.02(+0.15%) |
Feb 06, 2007 | 13.23 | 13.38 | 13.19 | 13.19 | 29,007 | -0.09(-0.68%) |
Feb 05, 2007 | 13.22 | 13.32 | 13.19 | 13.28 | 19,334 | -0.07(-0.53%) |
Feb 02, 2007 | 13.31 | 13.40 | 13.12 | 13.35 | 15,667 | -0.01(-0.07%) |
Feb 01, 2007 | 13.52 | 13.64 | 13.15 | 13.36 | 25,239 | -0.20(-1.47%) |
Jan 31, 2007 | 13.25 | 13.64 | 13.25 | 13.56 | 27,020 | +0.28(+2.11%) |
Jan 30, 2007 | 13.06 | 13.32 | 12.97 | 13.28 | 31,669 | +0.22(+1.68%) |
Jan 29, 2007 | 12.78 | 13.06 | 12.75 | 13.06 | 52,594 | +0.23(+1.79%) |
Jan 26, 2007 | 12.85 | 13.12 | 12.70 | 12.83 | 46,947 | +0.00(+0.00%) |
Jan 25, 2007 | 12.97 | 13.22 | 12.83 | 12.83 | 31,600 | -0.19(-1.46%) |
Jan 24, 2007 | 13.13 | 13.35 | 12.95 | 13.02 | 19,930 | -0.07(-0.53%) |
Jan 23, 2007 | 13.12 | 13.29 | 13.03 | 13.09 | 21,179 | -0.08(-0.61%) |
Jan 22, 2007 | 13.16 | 13.28 | 13.01 | 13.17 | 22,132 | +0.03(+0.23%) |
Jan 19, 2007 | 12.99 | 13.19 | 12.99 | 13.14 | 28,133 | +0.29(+2.26%) |
Jan 18, 2007 | 13.17 | 13.37 | 12.80 | 12.85 | 30,128 | -0.33(-2.50%) |
Jan 17, 2007 | 13.10 | 13.28 | 13.00 | 13.18 | 12,292 | +0.12(+0.92%) |
Jan 16, 2007 | 12.60 | 13.28 | 12.50 | 13.06 | 45,756 | +0.43(+3.40%) |
Jan 12, 2007 | 12.50 | 12.99 | 12.42 | 12.63 | 35,781 | +0.08(+0.64%) |
Jan 11, 2007 | 12.84 | 12.97 | 12.32 | 12.55 | 44,995 | -0.34(-2.64%) |
Jan 10, 2007 | 13.05 | 13.13 | 12.75 | 12.89 | 45,440 | -0.20(-1.53%) |
Jan 09, 2007 | 13.13 | 13.18 | 13.07 | 13.09 | 22,452 | -0.09(-0.68%) |
Jan 08, 2007 | 13.24 | 13.24 | 13.07 | 13.18 | 23,292 | -0.11(-0.83%) |
Jan 05, 2007 | 13.33 | 13.38 | 13.18 | 13.29 | 19,789 | -0.04(-0.30%) |
Jan 04, 2007 | 13.12 | 13.38 | 13.12 | 13.33 | 43,899 | +0.16(+1.21%) |
Jan 03, 2007 | 13.50 | 13.57 | 13.10 | 13.17 | 77,763 | -0.10(-0.75%) |
Dec 29, 2006 | 13.52 | 13.70 | 13.19 | 13.27 | 52,477 | -0.19(-1.41%) |
Dec 28, 2006 | 13.40 | 13.73 | 13.40 | 13.46 | 40,470 | +0.05(+0.37%) |
Dec 27, 2006 | 13.77 | 13.79 | 13.36 | 13.41 | 49,054 | -0.27(-1.97%) |
Dec 26, 2006 | 13.60 | 13.79 | 13.44 | 13.68 | 62,746 | +0.13(+0.96%) |
Dec 22, 2006 | 13.75 | 13.80 | 13.26 | 13.55 | 44,792 | -0.20(-1.43%) |
Dec 21, 2006 | 13.62 | 14.50 | 13.62 | 13.75 | 168,033 | +0.36(+2.66%) |
Dec 20, 2006 | 13.28 | 13.49 | 13.28 | 13.39 | 46,739 | +0.11(+0.83%) |
Dec 19, 2006 | 13.34 | 13.70 | 13.05 | 13.28 | 58,253 | -0.01(-0.08%) |
Dec 18, 2006 | 13.44 | 13.59 | 13.01 | 13.29 | 72,695 | -0.10(-0.75%) |
Dec 15, 2006 | 12.46 | 13.74 | 12.43 | 13.39 | 205,696 | +1.03(+8.33%) |
Dec 14, 2006 | 12.16 | 12.46 | 12.14 | 12.36 | 160,416 | +0.24(+1.98%) |
Dec 13, 2006 | 12.14 | 12.44 | 12.06 | 12.12 | 20,356 | -0.07(-0.57%) |
Dec 12, 2006 | 12.54 | 12.65 | 12.00 | 12.19 | 57,608 | -0.30(-2.40%) |
Dec 11, 2006 | 12.40 | 12.98 | 12.30 | 12.49 | 91,404 | +0.15(+1.22%) |
Dec 08, 2006 | 12.43 | 12.44 | 12.12 | 12.34 | 66,892 | -0.01(-0.08%) |
Dec 07, 2006 | 12.51 | 12.73 | 12.35 | 12.35 | 41,918 | -0.24(-1.91%) |
Dec 06, 2006 | 12.79 | 12.94 | 12.44 | 12.59 | 33,345 | -0.09(-0.71%) |
Dec 05, 2006 | 12.90 | 12.90 | 12.50 | 12.68 | 78,576 | -0.21(-1.63%) |
Dec 04, 2006 | 13.22 | 13.22 | 12.71 | 12.89 | 43,592 | -0.06(-0.46%) |