Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 12.23 | 12.53 | 12.08 | 12.20 | 1,006,158 | -0.10(-0.83%) |
Feb 27, 2007 | 12.59 | 12.67 | 12.22 | 12.31 | 1,717,558 | -0.57(-4.40%) |
Feb 26, 2007 | 13.04 | 13.07 | 12.71 | 12.87 | 886,707 | +0.20(+1.55%) |
Feb 23, 2007 | 12.61 | 12.97 | 12.47 | 12.68 | 1,413,649 | +0.14(+1.13%) |
Feb 22, 2007 | 12.53 | 12.57 | 12.31 | 12.53 | 825,398 | +0.16(+1.27%) |
Feb 21, 2007 | 12.37 | 12.40 | 12.22 | 12.38 | 762,371 | -0.06(-0.44%) |
Feb 20, 2007 | 12.57 | 12.57 | 12.20 | 12.43 | 882,238 | -0.10(-0.81%) |
Feb 16, 2007 | 12.53 | 12.54 | 12.24 | 12.53 | 771,117 | -0.01(-0.06%) |
Feb 15, 2007 | 12.43 | 12.58 | 12.32 | 12.54 | 1,042,438 | +0.05(+0.38%) |
Feb 14, 2007 | 12.18 | 12.60 | 12.16 | 12.49 | 1,612,204 | +0.46(+3.79%) |
Feb 13, 2007 | 12.26 | 12.46 | 11.93 | 12.04 | 1,193,657 | -0.25(-2.05%) |
Feb 12, 2007 | 11.94 | 12.31 | 11.94 | 12.29 | 1,404,250 | +0.31(+2.56%) |
Feb 09, 2007 | 12.27 | 12.38 | 11.95 | 11.98 | 927,005 | -0.21(-1.74%) |
Feb 08, 2007 | 12.25 | 12.38 | 12.08 | 12.20 | 877,839 | -0.10(-0.83%) |
Feb 07, 2007 | 12.10 | 12.89 | 11.82 | 12.30 | 3,575,577 | +1.13(+10.13%) |
Feb 06, 2007 | 11.35 | 11.39 | 11.03 | 11.17 | 1,070,125 | -0.10(-0.91%) |
Feb 05, 2007 | 11.09 | 11.34 | 11.03 | 11.27 | 914,118 | +0.24(+2.14%) |
Feb 02, 2007 | 11.07 | 11.17 | 10.96 | 11.03 | 613,598 | +0.03(+0.29%) |
Feb 01, 2007 | 11.00 | 11.20 | 10.98 | 11.00 | 917,645 | +0.06(+0.57%) |
Jan 31, 2007 | 11.06 | 11.06 | 10.79 | 10.94 | 759,651 | -0.16(-1.49%) |
Jan 30, 2007 | 10.96 | 11.11 | 10.89 | 11.10 | 709,607 | +0.17(+1.58%) |
Jan 29, 2007 | 10.96 | 11.01 | 10.78 | 10.93 | 719,667 | -0.04(-0.36%) |
Jan 26, 2007 | 10.88 | 11.02 | 10.68 | 10.97 | 665,077 | +0.17(+1.60%) |
Jan 25, 2007 | 11.00 | 11.06 | 10.77 | 10.80 | 560,353 | -0.19(-1.72%) |
Jan 24, 2007 | 10.95 | 11.07 | 10.85 | 10.99 | 636,566 | +0.13(+1.16%) |
Jan 23, 2007 | 10.86 | 11.06 | 10.81 | 10.86 | 694,964 | -0.02(-0.22%) |
Jan 22, 2007 | 11.11 | 11.13 | 10.77 | 10.88 | 546,490 | -0.20(-1.84%) |
Jan 19, 2007 | 10.87 | 11.22 | 10.87 | 11.09 | 827,232 | +0.17(+1.51%) |
Jan 18, 2007 | 11.47 | 11.54 | 10.82 | 10.92 | 2,401,609 | -0.78(-6.65%) |
Jan 17, 2007 | 11.66 | 11.82 | 11.55 | 11.70 | 680,947 | +0.05(+0.47%) |
Jan 16, 2007 | 11.79 | 11.85 | 11.60 | 11.65 | 786,149 | -0.14(-1.20%) |
Jan 12, 2007 | 11.76 | 11.82 | 11.70 | 11.79 | 898,749 | +0.00(+0.00%) |
Jan 11, 2007 | 11.75 | 11.86 | 11.65 | 11.79 | 820,418 | +0.07(+0.60%) |
Jan 10, 2007 | 11.40 | 11.72 | 11.34 | 11.72 | 878,928 | +0.20(+1.77%) |
Jan 09, 2007 | 11.39 | 11.54 | 11.28 | 11.51 | 779,836 | +0.12(+1.03%) |
Jan 08, 2007 | 11.50 | 11.53 | 11.26 | 11.39 | 638,719 | -0.06(-0.48%) |
Jan 05, 2007 | 11.45 | 11.52 | 11.20 | 11.45 | 793,711 | -0.07(-0.61%) |
Jan 04, 2007 | 11.29 | 11.62 | 11.14 | 11.52 | 1,060,379 | +0.19(+1.66%) |
Jan 03, 2007 | 11.44 | 11.64 | 11.08 | 11.33 | 1,337,155 | +0.02(+0.14%) |
Dec 29, 2006 | 11.13 | 11.53 | 11.13 | 11.32 | 1,278,196 | +0.14(+1.27%) |
Dec 28, 2006 | 11.14 | 11.28 | 11.10 | 11.17 | 882,842 | +0.03(+0.28%) |
Dec 27, 2006 | 11.05 | 11.23 | 11.02 | 11.14 | 521,428 | +0.09(+0.85%) |
Dec 26, 2006 | 10.69 | 11.09 | 10.68 | 11.05 | 523,147 | +0.39(+3.61%) |
Dec 22, 2006 | 10.67 | 10.79 | 10.53 | 10.66 | 304,201 | -0.03(-0.29%) |
Dec 21, 2006 | 10.80 | 10.92 | 10.60 | 10.70 | 345,533 | -0.11(-1.02%) |
Dec 20, 2006 | 10.75 | 10.98 | 10.68 | 10.81 | 343,586 | +0.10(+0.95%) |
Dec 19, 2006 | 10.66 | 10.81 | 10.57 | 10.70 | 441,310 | -0.03(-0.29%) |
Dec 18, 2006 | 11.12 | 11.17 | 10.72 | 10.73 | 594,317 | -0.30(-2.71%) |
Dec 15, 2006 | 11.08 | 11.17 | 10.95 | 11.03 | 865,008 | -0.02(-0.14%) |
Dec 14, 2006 | 10.88 | 11.10 | 10.79 | 11.05 | 463,394 | +0.20(+1.81%) |
Dec 13, 2006 | 11.13 | 11.14 | 10.74 | 10.85 | 408,660 | -0.17(-1.57%) |
Dec 12, 2006 | 11.06 | 11.18 | 10.94 | 11.03 | 469,357 | +0.00(+0.00%) |
Dec 11, 2006 | 10.92 | 11.14 | 10.91 | 11.03 | 529,567 | +0.06(+0.57%) |
Dec 08, 2006 | 10.99 | 11.10 | 10.71 | 10.96 | 367,965 | +0.01(+0.07%) |
Dec 07, 2006 | 11.09 | 11.17 | 10.95 | 10.95 | 501,668 | -0.10(-0.92%) |
Dec 06, 2006 | 11.14 | 11.20 | 11.00 | 11.06 | 549,506 | -0.13(-1.12%) |
Dec 05, 2006 | 11.18 | 11.35 | 11.10 | 11.18 | 533,423 | +0.09(+0.85%) |
Dec 04, 2006 | 10.77 | 11.20 | 10.71 | 11.09 | 1,120,793 | +0.34(+3.14%) |