Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 11.48 | 12.17 | 11.48 | 12.17 | 18,611 | +0.44(+3.72%) |
Feb 27, 2007 | 12.17 | 12.43 | 11.52 | 11.74 | 18,403 | -0.94(-7.45%) |
Feb 26, 2007 | 12.76 | 12.83 | 12.36 | 12.68 | 7,847 | -0.15(-1.13%) |
Feb 23, 2007 | 13.23 | 13.26 | 12.72 | 12.83 | 5,001 | -0.25(-1.94%) |
Feb 22, 2007 | 13.41 | 13.41 | 12.36 | 13.08 | 21,807 | +0.07(+0.56%) |
Feb 21, 2007 | 13.01 | 13.16 | 12.72 | 13.01 | 20,686 | +0.11(+0.84%) |
Feb 20, 2007 | 12.39 | 13.08 | 12.36 | 12.90 | 26,933 | +0.65(+5.34%) |
Feb 16, 2007 | 12.32 | 12.68 | 11.99 | 12.25 | 5,633 | -0.18(-1.46%) |
Feb 15, 2007 | 12.36 | 12.54 | 12.36 | 12.43 | 4,105 | -0.04(-0.29%) |
Feb 14, 2007 | 11.77 | 12.54 | 11.77 | 12.47 | 2,672 | +0.29(+2.39%) |
Feb 13, 2007 | 12.31 | 12.47 | 12.17 | 12.17 | 4,991 | -0.18(-1.47%) |
Feb 12, 2007 | 12.17 | 12.47 | 11.81 | 12.36 | 6,632 | +0.29(+2.41%) |
Feb 09, 2007 | 12.07 | 12.25 | 11.96 | 12.07 | 9,371 | +0.11(+0.91%) |
Feb 08, 2007 | 11.77 | 11.99 | 11.77 | 11.96 | 7,500 | +0.18(+1.54%) |
Feb 07, 2007 | 11.88 | 11.99 | 11.63 | 11.77 | 3,264 | -0.18(-1.52%) |
Feb 06, 2007 | 11.96 | 11.99 | 11.77 | 11.96 | 3,483 | -0.15(-1.20%) |
Feb 05, 2007 | 11.85 | 12.32 | 10.90 | 12.10 | 8,488 | +0.15(+1.22%) |
Feb 02, 2007 | 11.81 | 11.99 | 11.70 | 11.96 | 2,557 | +0.29(+2.49%) |
Feb 01, 2007 | 11.92 | 11.96 | 11.34 | 11.67 | 6,643 | -0.33(-2.73%) |
Jan 31, 2007 | 12.17 | 12.32 | 11.99 | 11.99 | 4,559 | -0.36(-2.94%) |
Jan 30, 2007 | 12.36 | 12.57 | 12.14 | 12.36 | 3,122 | +0.00(+0.00%) |
Jan 29, 2007 | 12.36 | 12.68 | 12.28 | 12.36 | 17,344 | -0.07(-0.58%) |
Jan 26, 2007 | 12.21 | 12.65 | 11.85 | 12.43 | 14,334 | +0.36(+3.01%) |
Jan 25, 2007 | 12.54 | 12.54 | 12.03 | 12.07 | 9,427 | -0.33(-2.64%) |
Jan 24, 2007 | 11.56 | 12.39 | 11.52 | 12.39 | 59,204 | +0.91(+7.91%) |
Jan 23, 2007 | 11.01 | 11.59 | 11.01 | 11.48 | 17,472 | +0.36(+3.27%) |
Jan 22, 2007 | 11.12 | 11.37 | 10.83 | 11.12 | 9,324 | +0.11(+0.99%) |
Jan 19, 2007 | 10.79 | 11.16 | 10.79 | 11.01 | 9,053 | +0.14(+1.30%) |
Jan 18, 2007 | 10.90 | 11.01 | 10.87 | 10.87 | 5,063 | +0.04(+0.38%) |
Jan 17, 2007 | 11.16 | 11.16 | 10.72 | 10.83 | 5,993 | -0.47(-4.18%) |
Jan 16, 2007 | 10.94 | 11.37 | 10.94 | 11.30 | 3,054 | +0.29(+2.64%) |
Jan 12, 2007 | 11.23 | 11.37 | 10.94 | 11.01 | 5,241 | -0.33(-2.88%) |
Jan 11, 2007 | 11.01 | 11.41 | 10.72 | 11.34 | 12,697 | +0.44(+4.00%) |
Jan 10, 2007 | 10.75 | 11.01 | 10.75 | 10.90 | 2,989 | +0.15(+1.35%) |
Jan 09, 2007 | 10.79 | 10.98 | 10.58 | 10.76 | 38,485 | -0.04(-0.34%) |
Jan 08, 2007 | 10.72 | 11.23 | 10.72 | 10.79 | 40,802 | -0.18(-1.66%) |
Jan 05, 2007 | 11.27 | 11.30 | 10.72 | 10.98 | 7,149 | -0.29(-2.58%) |
Jan 04, 2007 | 11.27 | 11.30 | 11.16 | 11.27 | 9,419 | +0.07(+0.65%) |
Jan 03, 2007 | 11.12 | 11.34 | 11.08 | 11.19 | 11,524 | +0.11(+0.98%) |
Dec 29, 2006 | 11.01 | 11.12 | 10.90 | 11.08 | 7,081 | +0.00(+0.00%) |
Dec 28, 2006 | 10.94 | 11.34 | 10.10 | 11.08 | 12,482 | -0.11(-0.97%) |
Dec 27, 2006 | 10.90 | 11.41 | 10.72 | 11.19 | 4,223 | +0.40(+3.70%) |
Dec 26, 2006 | 10.14 | 10.90 | 10.10 | 10.79 | 9,764 | +0.29(+2.77%) |
Dec 22, 2006 | 11.19 | 11.41 | 10.21 | 10.50 | 27,819 | -0.80(-7.07%) |
Dec 21, 2006 | 10.18 | 11.45 | 10.18 | 11.30 | 21,409 | +1.13(+11.07%) |
Dec 20, 2006 | 10.25 | 10.50 | 10.18 | 10.18 | 2,731 | -0.18(-1.75%) |
Dec 19, 2006 | 9.885 | 10.68 | 9.885 | 10.36 | 31,069 | +0.22(+2.15%) |
Dec 18, 2006 | 9.958 | 10.14 | 9.521 | 10.14 | 9,585 | +0.22(+2.20%) |
Dec 15, 2006 | 9.776 | 10.10 | 9.667 | 9.921 | 9,437 | -0.07(-0.73%) |
Dec 14, 2006 | 9.812 | 9.994 | 9.812 | 9.994 | 8,098 | -0.11(-1.08%) |
Dec 13, 2006 | 10.03 | 10.10 | 9.739 | 10.10 | 8,839 | +0.04(+0.36%) |
Dec 12, 2006 | 9.885 | 10.10 | 9.630 | 10.07 | 5,284 | +0.18(+1.84%) |
Dec 11, 2006 | 9.812 | 10.18 | 9.449 | 9.885 | 10,428 | -0.22(-2.16%) |
Dec 08, 2006 | 10.25 | 10.68 | 9.630 | 10.10 | 28,154 | -0.07(-0.71%) |
Dec 07, 2006 | 10.25 | 10.32 | 9.994 | 10.18 | 7,714 | -0.15(-1.41%) |
Dec 06, 2006 | 10.07 | 10.32 | 9.994 | 10.32 | 2,843 | +0.11(+1.07%) |
Dec 05, 2006 | 9.921 | 10.21 | 9.776 | 10.21 | 8,498 | +0.22(+2.18%) |
Dec 04, 2006 | 10.10 | 10.14 | 9.849 | 9.994 | 5,289 | -0.18(-1.79%) |