Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 12.03 | 12.10 | 11.72 | 11.75 | 672,343 | -0.28(-2.36%) |
Feb 27, 2007 | 12.13 | 12.15 | 11.89 | 12.03 | 878,637 | -0.26(-2.13%) |
Feb 26, 2007 | 12.18 | 12.37 | 12.16 | 12.29 | 817,408 | +0.14(+1.14%) |
Feb 23, 2007 | 11.99 | 12.17 | 11.99 | 12.15 | 577,000 | +0.17(+1.41%) |
Feb 22, 2007 | 11.83 | 12.01 | 11.81 | 11.99 | 365,632 | +0.19(+1.63%) |
Feb 21, 2007 | 11.72 | 11.82 | 11.66 | 11.79 | 419,482 | +0.02(+0.20%) |
Feb 20, 2007 | 11.78 | 11.85 | 11.64 | 11.77 | 462,666 | -0.08(-0.71%) |
Feb 16, 2007 | 11.92 | 11.92 | 11.75 | 11.86 | 424,035 | -0.06(-0.52%) |
Feb 15, 2007 | 11.73 | 11.95 | 11.72 | 11.92 | 612,249 | +0.24(+2.04%) |
Feb 14, 2007 | 11.68 | 11.92 | 11.66 | 11.68 | 679,989 | +0.06(+0.53%) |
Feb 13, 2007 | 11.33 | 11.62 | 11.33 | 11.62 | 766,579 | +0.36(+3.21%) |
Feb 12, 2007 | 11.46 | 11.49 | 11.21 | 11.26 | 754,642 | -0.26(-2.27%) |
Feb 09, 2007 | 11.60 | 11.73 | 11.44 | 11.52 | 438,083 | -0.02(-0.13%) |
Feb 08, 2007 | 11.50 | 11.58 | 11.47 | 11.53 | 475,803 | -0.06(-0.53%) |
Feb 07, 2007 | 11.46 | 11.80 | 11.46 | 11.59 | 598,331 | +0.16(+1.41%) |
Feb 06, 2007 | 11.50 | 11.53 | 11.34 | 11.43 | 1,012,221 | -0.07(-0.60%) |
Feb 05, 2007 | 11.27 | 11.66 | 11.20 | 11.50 | 1,272,626 | +0.31(+2.75%) |
Feb 02, 2007 | 11.32 | 11.32 | 11.09 | 11.19 | 668,701 | -0.06(-0.55%) |
Feb 01, 2007 | 11.09 | 11.27 | 11.02 | 11.26 | 671,042 | +0.15(+1.32%) |
Jan 31, 2007 | 11.05 | 11.22 | 10.94 | 11.11 | 999,214 | +0.02(+0.21%) |
Jan 30, 2007 | 11.15 | 11.24 | 11.08 | 11.09 | 958,631 | +0.00(+0.00%) |
Jan 29, 2007 | 11.35 | 11.35 | 11.05 | 11.09 | 1,260,269 | -0.26(-2.30%) |
Jan 26, 2007 | 11.52 | 11.56 | 11.26 | 11.35 | 953,038 | -0.17(-1.47%) |
Jan 25, 2007 | 12.07 | 12.11 | 11.38 | 11.52 | 2,040,962 | -0.75(-6.08%) |
Jan 24, 2007 | 11.22 | 12.52 | 11.06 | 12.26 | 2,736,718 | +1.09(+9.77%) |
Jan 23, 2007 | 10.92 | 11.19 | 10.85 | 11.17 | 1,250,253 | +0.28(+2.61%) |
Jan 22, 2007 | 11.03 | 11.03 | 10.69 | 10.89 | 904,261 | -0.11(-0.98%) |
Jan 19, 2007 | 10.78 | 11.02 | 10.77 | 10.99 | 675,854 | +0.23(+2.14%) |
Jan 18, 2007 | 10.98 | 11.02 | 10.76 | 10.76 | 599,632 | -0.23(-2.10%) |
Jan 17, 2007 | 11.00 | 11.11 | 10.99 | 10.99 | 480,616 | -0.08(-0.69%) |
Jan 16, 2007 | 11.09 | 11.18 | 10.99 | 11.07 | 554,237 | -0.08(-0.76%) |
Jan 12, 2007 | 11.06 | 11.21 | 11.06 | 11.16 | 498,826 | +0.06(+0.55%) |
Jan 11, 2007 | 11.03 | 11.21 | 10.99 | 11.09 | 697,967 | +0.08(+0.70%) |
Jan 10, 2007 | 10.93 | 11.06 | 10.85 | 11.02 | 389,175 | +0.02(+0.14%) |
Jan 09, 2007 | 11.03 | 11.09 | 10.92 | 11.00 | 592,478 | -0.02(-0.14%) |
Jan 08, 2007 | 11.06 | 11.14 | 11.01 | 11.02 | 534,726 | -0.09(-0.83%) |
Jan 05, 2007 | 11.07 | 11.17 | 11.03 | 11.11 | 596,771 | -0.03(-0.28%) |
Jan 04, 2007 | 11.19 | 11.19 | 10.96 | 11.14 | 949,917 | -0.08(-0.69%) |
Jan 03, 2007 | 11.45 | 11.66 | 11.14 | 11.22 | 754,678 | -0.15(-1.35%) |
Dec 29, 2006 | 11.32 | 11.43 | 11.32 | 11.37 | 312,563 | +0.01(+0.07%) |
Dec 28, 2006 | 11.42 | 11.47 | 11.33 | 11.36 | 320,107 | -0.12(-1.00%) |
Dec 27, 2006 | 11.42 | 11.53 | 11.30 | 11.48 | 680,147 | +0.09(+0.81%) |
Dec 26, 2006 | 11.32 | 11.47 | 11.30 | 11.39 | 339,618 | +0.09(+0.82%) |
Dec 22, 2006 | 11.23 | 11.39 | 11.22 | 11.29 | 637,873 | +0.02(+0.20%) |
Dec 21, 2006 | 11.38 | 11.45 | 11.23 | 11.27 | 553,717 | -0.13(-1.15%) |
Dec 20, 2006 | 11.29 | 11.48 | 11.29 | 11.40 | 457,984 | +0.06(+0.54%) |
Dec 19, 2006 | 11.12 | 11.41 | 11.09 | 11.34 | 668,180 | +0.09(+0.82%) |
Dec 18, 2006 | 11.22 | 11.46 | 11.22 | 11.25 | 784,465 | +0.00(+0.00%) |
Dec 15, 2006 | 11.34 | 11.46 | 11.25 | 11.25 | 713,185 | -0.12(-1.08%) |
Dec 14, 2006 | 11.12 | 11.49 | 11.12 | 11.37 | 1,864,454 | +0.22(+1.93%) |
Dec 13, 2006 | 11.36 | 11.50 | 11.12 | 11.16 | 1,123,953 | -0.28(-2.49%) |
Dec 12, 2006 | 11.52 | 11.58 | 11.42 | 11.44 | 621,354 | -0.08(-0.67%) |
Dec 11, 2006 | 11.38 | 11.59 | 11.34 | 11.52 | 634,492 | +0.09(+0.81%) |
Dec 08, 2006 | 11.43 | 11.59 | 11.26 | 11.42 | 966,436 | -0.08(-0.74%) |
Dec 07, 2006 | 11.84 | 11.90 | 11.43 | 11.51 | 1,052,804 | -0.37(-3.11%) |
Dec 06, 2006 | 11.96 | 11.99 | 11.84 | 11.88 | 767,295 | -0.24(-1.97%) |
Dec 05, 2006 | 12.02 | 12.22 | 11.99 | 12.12 | 348,593 | +0.15(+1.29%) |
Dec 04, 2006 | 11.76 | 12.09 | 11.69 | 11.96 | 435,871 | +0.20(+1.70%) |