Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 12.36 | 12.66 | 12.30 | 12.48 | 238,756 | +0.03(+0.22%) |
Feb 27, 2007 | 12.65 | 13.04 | 12.39 | 12.45 | 424,494 | -0.38(-2.96%) |
Feb 26, 2007 | 13.02 | 13.04 | 12.77 | 12.83 | 154,580 | -0.09(-0.70%) |
Feb 23, 2007 | 13.01 | 13.02 | 12.55 | 12.92 | 142,439 | -0.13(-0.97%) |
Feb 22, 2007 | 12.59 | 13.14 | 12.33 | 13.04 | 524,256 | -0.41(-3.02%) |
Feb 21, 2007 | 13.07 | 13.49 | 13.07 | 13.45 | 194,513 | +0.39(+2.97%) |
Feb 20, 2007 | 12.78 | 13.26 | 12.78 | 13.06 | 195,641 | +0.20(+1.54%) |
Feb 16, 2007 | 12.25 | 13.04 | 12.21 | 12.86 | 284,286 | +0.66(+5.40%) |
Feb 15, 2007 | 12.42 | 12.47 | 12.17 | 12.20 | 237,414 | -0.28(-2.28%) |
Feb 14, 2007 | 12.87 | 12.95 | 12.47 | 12.49 | 225,361 | -0.30(-2.37%) |
Feb 13, 2007 | 12.66 | 12.95 | 12.65 | 12.79 | 199,844 | +0.15(+1.22%) |
Feb 12, 2007 | 12.86 | 13.15 | 12.53 | 12.64 | 251,938 | -0.33(-2.58%) |
Feb 09, 2007 | 13.26 | 13.64 | 12.86 | 12.97 | 273,142 | -0.27(-2.05%) |
Feb 08, 2007 | 13.55 | 13.55 | 13.20 | 13.24 | 140,464 | -0.30(-2.20%) |
Feb 07, 2007 | 13.22 | 13.55 | 13.22 | 13.54 | 419,565 | +0.33(+2.46%) |
Feb 06, 2007 | 12.29 | 13.33 | 12.20 | 13.22 | 964,738 | +0.95(+7.73%) |
Feb 05, 2007 | 12.25 | 12.45 | 12.15 | 12.27 | 124,185 | -0.05(-0.44%) |
Feb 02, 2007 | 12.34 | 12.47 | 12.30 | 12.32 | 96,740 | +0.00(+0.00%) |
Feb 01, 2007 | 12.31 | 12.45 | 12.20 | 12.32 | 110,597 | +0.07(+0.59%) |
Jan 31, 2007 | 12.16 | 12.33 | 11.97 | 12.25 | 141,409 | +0.06(+0.52%) |
Jan 30, 2007 | 12.16 | 12.29 | 12.01 | 12.19 | 89,694 | +0.10(+0.82%) |
Jan 29, 2007 | 12.22 | 12.29 | 12.02 | 12.09 | 80,386 | -0.19(-1.55%) |
Jan 26, 2007 | 12.23 | 12.30 | 12.11 | 12.28 | 80,888 | +0.06(+0.52%) |
Jan 25, 2007 | 12.53 | 12.57 | 12.16 | 12.21 | 179,069 | -0.23(-1.89%) |
Jan 24, 2007 | 11.97 | 12.56 | 11.97 | 12.45 | 203,286 | +0.53(+4.47%) |
Jan 23, 2007 | 11.11 | 12.30 | 11.11 | 11.92 | 415,157 | +0.79(+7.06%) |
Jan 22, 2007 | 11.46 | 11.46 | 11.09 | 11.13 | 116,147 | -0.36(-3.15%) |
Jan 19, 2007 | 11.20 | 11.52 | 11.05 | 11.49 | 220,988 | +0.28(+2.50%) |
Jan 18, 2007 | 11.36 | 11.47 | 11.08 | 11.21 | 217,597 | -0.17(-1.51%) |
Jan 17, 2007 | 11.49 | 11.64 | 11.30 | 11.38 | 192,628 | -0.11(-0.94%) |
Jan 16, 2007 | 11.77 | 11.99 | 11.45 | 11.49 | 226,220 | -0.24(-2.08%) |
Jan 12, 2007 | 11.80 | 11.92 | 11.59 | 11.74 | 269,579 | -0.09(-0.76%) |
Jan 11, 2007 | 11.91 | 12.02 | 11.76 | 11.83 | 150,119 | -0.07(-0.61%) |
Jan 10, 2007 | 12.08 | 12.14 | 11.88 | 11.90 | 91,853 | -0.31(-2.52%) |
Jan 09, 2007 | 11.87 | 12.25 | 11.87 | 12.20 | 182,323 | +0.33(+2.82%) |
Jan 08, 2007 | 12.29 | 12.29 | 11.74 | 11.87 | 264,396 | -0.37(-3.03%) |
Jan 05, 2007 | 11.95 | 12.44 | 11.95 | 12.24 | 338,822 | +0.16(+1.35%) |
Jan 04, 2007 | 11.92 | 12.24 | 11.88 | 12.08 | 173,613 | -0.01(-0.07%) |
Jan 03, 2007 | 12.11 | 12.47 | 11.88 | 12.09 | 221,312 | +0.00(+0.00%) |
Dec 29, 2006 | 12.55 | 12.57 | 12.04 | 12.09 | 218,147 | -0.51(-4.09%) |
Dec 28, 2006 | 12.58 | 12.72 | 12.34 | 12.60 | 200,099 | -0.06(-0.50%) |
Dec 27, 2006 | 12.19 | 12.67 | 12.07 | 12.67 | 153,133 | +0.55(+4.55%) |
Dec 26, 2006 | 12.21 | 12.21 | 11.89 | 12.11 | 76,779 | +0.15(+1.28%) |
Dec 22, 2006 | 11.95 | 12.09 | 11.78 | 11.96 | 33,255 | +0.05(+0.38%) |
Dec 21, 2006 | 12.01 | 12.29 | 11.86 | 11.92 | 87,539 | +0.00(+0.00%) |
Dec 20, 2006 | 11.76 | 12.03 | 11.76 | 11.92 | 69,433 | +0.24(+2.09%) |
Dec 19, 2006 | 11.48 | 11.83 | 11.42 | 11.67 | 148,631 | +0.16(+1.41%) |
Dec 18, 2006 | 11.88 | 12.03 | 11.47 | 11.51 | 136,986 | -0.34(-2.90%) |
Dec 15, 2006 | 11.93 | 12.03 | 11.84 | 11.85 | 162,607 | -0.02(-0.15%) |
Dec 14, 2006 | 12.11 | 12.12 | 11.83 | 11.87 | 122,463 | -0.19(-1.57%) |
Dec 13, 2006 | 12.38 | 12.55 | 11.88 | 12.06 | 121,871 | -0.27(-2.20%) |
Dec 12, 2006 | 12.69 | 12.78 | 12.18 | 12.33 | 128,161 | -0.36(-2.85%) |
Dec 11, 2006 | 12.49 | 12.90 | 12.35 | 12.69 | 93,823 | +0.17(+1.37%) |
Dec 08, 2006 | 12.47 | 12.74 | 12.30 | 12.52 | 109,934 | +0.05(+0.36%) |
Dec 07, 2006 | 12.97 | 13.08 | 12.45 | 12.48 | 90,985 | -0.50(-3.83%) |
Dec 06, 2006 | 13.13 | 13.25 | 12.89 | 12.97 | 81,949 | -0.15(-1.17%) |
Dec 05, 2006 | 12.85 | 13.18 | 12.72 | 13.13 | 182,971 | +0.30(+2.32%) |
Dec 04, 2006 | 12.51 | 13.00 | 12.48 | 12.83 | 166,834 | +0.37(+2.97%) |