Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 12.34 | 12.56 | 12.31 | 12.47 | 1,267,477 | +0.14(+1.15%) |
Feb 27, 2007 | 12.69 | 12.70 | 12.28 | 12.33 | 1,797,110 | -0.51(-3.98%) |
Feb 26, 2007 | 12.96 | 13.02 | 12.72 | 12.84 | 1,342,639 | -0.27(-2.06%) |
Feb 23, 2007 | 13.14 | 13.17 | 13.05 | 13.11 | 662,069 | -0.04(-0.30%) |
Feb 22, 2007 | 13.21 | 13.31 | 13.06 | 13.15 | 772,277 | -0.13(-0.96%) |
Feb 21, 2007 | 13.15 | 13.31 | 13.15 | 13.28 | 684,541 | +0.11(+0.86%) |
Feb 20, 2007 | 13.01 | 13.25 | 12.96 | 13.17 | 1,167,127 | +0.09(+0.73%) |
Feb 16, 2007 | 13.10 | 13.10 | 12.97 | 13.07 | 921,305 | -0.02(-0.19%) |
Feb 15, 2007 | 13.04 | 13.12 | 12.99 | 13.10 | 1,790,813 | +0.08(+0.65%) |
Feb 14, 2007 | 12.81 | 13.04 | 12.80 | 13.01 | 1,027,373 | +0.23(+1.78%) |
Feb 13, 2007 | 12.76 | 12.81 | 12.72 | 12.79 | 910,623 | +0.07(+0.55%) |
Feb 12, 2007 | 12.77 | 12.82 | 12.67 | 12.72 | 1,063,229 | -0.06(-0.48%) |
Feb 09, 2007 | 12.98 | 13.01 | 12.70 | 12.78 | 710,383 | -0.24(-1.81%) |
Feb 08, 2007 | 12.98 | 13.03 | 12.94 | 13.01 | 1,008,749 | +0.00(+0.03%) |
Feb 07, 2007 | 13.10 | 13.10 | 12.98 | 13.01 | 1,029,016 | -0.06(-0.44%) |
Feb 06, 2007 | 12.93 | 13.10 | 12.93 | 13.07 | 906,116 | +0.07(+0.51%) |
Feb 05, 2007 | 12.97 | 13.06 | 12.95 | 13.00 | 749,936 | +0.02(+0.16%) |
Feb 02, 2007 | 13.10 | 13.10 | 12.92 | 12.98 | 795,837 | -0.03(-0.22%) |
Feb 01, 2007 | 12.90 | 13.07 | 12.85 | 13.01 | 1,012,124 | +0.16(+1.22%) |
Jan 31, 2007 | 12.67 | 12.87 | 12.62 | 12.85 | 1,446,747 | +0.13(+1.06%) |
Jan 30, 2007 | 12.63 | 12.74 | 12.58 | 12.72 | 959,371 | +0.12(+0.93%) |
Jan 29, 2007 | 12.69 | 12.74 | 12.51 | 12.60 | 1,183,045 | -0.14(-1.12%) |
Jan 26, 2007 | 12.79 | 12.83 | 12.69 | 12.74 | 861,996 | -0.03(-0.23%) |
Jan 25, 2007 | 13.08 | 13.11 | 12.68 | 12.77 | 1,457,168 | -0.35(-2.69%) |
Jan 24, 2007 | 12.91 | 13.19 | 12.84 | 13.12 | 1,112,460 | +0.23(+1.78%) |
Jan 23, 2007 | 12.75 | 13.01 | 12.73 | 12.90 | 921,829 | +0.10(+0.79%) |
Jan 22, 2007 | 12.87 | 12.91 | 12.71 | 12.79 | 637,283 | -0.05(-0.42%) |
Jan 19, 2007 | 12.75 | 12.87 | 12.69 | 12.85 | 786,660 | +0.09(+0.70%) |
Jan 18, 2007 | 12.95 | 12.96 | 12.75 | 12.76 | 678,200 | -0.19(-1.45%) |
Jan 17, 2007 | 12.91 | 13.09 | 12.88 | 12.95 | 978,209 | +0.07(+0.58%) |
Jan 16, 2007 | 12.76 | 12.97 | 12.75 | 12.87 | 1,217,515 | +0.16(+1.27%) |
Jan 12, 2007 | 12.63 | 12.75 | 12.61 | 12.71 | 864,017 | +0.03(+0.23%) |
Jan 11, 2007 | 12.51 | 12.75 | 12.51 | 12.68 | 1,021,687 | +0.21(+1.70%) |
Jan 10, 2007 | 12.23 | 12.50 | 12.23 | 12.47 | 810,510 | +0.13(+1.09%) |
Jan 09, 2007 | 12.27 | 12.36 | 12.23 | 12.34 | 801,824 | +0.05(+0.39%) |
Jan 08, 2007 | 12.19 | 12.32 | 12.10 | 12.29 | 1,002,619 | +0.07(+0.59%) |
Jan 05, 2007 | 12.26 | 12.30 | 12.15 | 12.22 | 749,713 | -0.08(-0.64%) |
Jan 04, 2007 | 12.19 | 12.32 | 12.19 | 12.30 | 1,150,239 | +0.05(+0.44%) |
Jan 03, 2007 | 12.20 | 12.32 | 12.05 | 12.24 | 1,578,582 | -0.05(-0.40%) |
Dec 29, 2006 | 12.34 | 12.39 | 12.27 | 12.29 | 603,653 | -0.03(-0.25%) |
Dec 28, 2006 | 12.31 | 12.40 | 12.29 | 12.32 | 403,702 | -0.04(-0.28%) |
Dec 27, 2006 | 12.22 | 12.36 | 12.20 | 12.36 | 588,312 | +0.10(+0.84%) |
Dec 26, 2006 | 12.19 | 12.32 | 12.14 | 12.25 | 365,738 | +0.09(+0.76%) |
Dec 22, 2006 | 12.23 | 12.26 | 12.15 | 12.16 | 644,980 | -0.07(-0.61%) |
Dec 21, 2006 | 12.40 | 12.49 | 12.21 | 12.24 | 862,338 | -0.16(-1.30%) |
Dec 20, 2006 | 12.31 | 12.44 | 12.30 | 12.40 | 630,106 | +0.01(+0.08%) |
Dec 19, 2006 | 12.32 | 12.43 | 12.28 | 12.39 | 627,364 | +0.01(+0.08%) |
Dec 18, 2006 | 12.35 | 12.51 | 12.31 | 12.38 | 978,502 | +0.00(+0.03%) |
Dec 15, 2006 | 12.32 | 12.42 | 12.31 | 12.37 | 1,459,966 | +0.05(+0.42%) |
Dec 14, 2006 | 12.15 | 12.38 | 12.15 | 12.32 | 957,774 | +0.10(+0.83%) |
Dec 13, 2006 | 12.25 | 12.33 | 12.11 | 12.22 | 1,103,301 | +0.02(+0.19%) |
Dec 12, 2006 | 12.25 | 12.25 | 12.14 | 12.20 | 475,220 | -0.05(-0.44%) |
Dec 11, 2006 | 12.34 | 12.35 | 12.14 | 12.25 | 1,139,259 | -0.06(-0.52%) |
Dec 08, 2006 | 12.23 | 12.37 | 12.20 | 12.31 | 852,472 | +0.08(+0.62%) |
Dec 07, 2006 | 12.27 | 12.37 | 12.17 | 12.24 | 836,961 | -0.06(-0.47%) |
Dec 06, 2006 | 12.19 | 12.33 | 12.14 | 12.30 | 970,584 | +0.12(+0.97%) |
Dec 05, 2006 | 12.18 | 12.24 | 12.10 | 12.18 | 1,058,839 | -0.05(-0.44%) |
Dec 04, 2006 | 11.99 | 12.25 | 11.98 | 12.23 | 910,906 | +0.25(+2.07%) |