Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 12.78 | 12.83 | 11.85 | 12.82 | 229,015 | -0.04(-0.32%) |
Feb 27, 2007 | 12.98 | 12.98 | 12.75 | 12.86 | 143,350 | -0.07(-0.51%) |
Feb 26, 2007 | 12.83 | 13.09 | 12.76 | 12.93 | 71,141 | +0.10(+0.78%) |
Feb 23, 2007 | 12.82 | 12.83 | 12.55 | 12.83 | 122,583 | +0.11(+0.87%) |
Feb 22, 2007 | 12.83 | 12.86 | 12.57 | 12.72 | 141,908 | -0.19(-1.50%) |
Feb 21, 2007 | 12.90 | 12.98 | 12.84 | 12.91 | 117,391 | +0.01(+0.11%) |
Feb 20, 2007 | 12.88 | 12.94 | 12.79 | 12.90 | 71,242 | +0.01(+0.11%) |
Feb 16, 2007 | 12.93 | 13.07 | 12.82 | 12.88 | 109,604 | -0.05(-0.38%) |
Feb 15, 2007 | 12.99 | 13.00 | 12.79 | 12.93 | 28,843 | -0.03(-0.27%) |
Feb 14, 2007 | 13.16 | 13.16 | 12.80 | 12.97 | 112,777 | +0.04(+0.35%) |
Feb 13, 2007 | 12.83 | 13.12 | 12.80 | 12.92 | 85,952 | +0.09(+0.73%) |
Feb 12, 2007 | 13.02 | 13.06 | 12.79 | 12.83 | 91,721 | -0.14(-1.10%) |
Feb 09, 2007 | 12.81 | 13.15 | 12.74 | 12.97 | 93,163 | +0.09(+0.73%) |
Feb 08, 2007 | 12.81 | 12.90 | 12.77 | 12.88 | 32,592 | +0.01(+0.08%) |
Feb 07, 2007 | 12.74 | 12.88 | 12.71 | 12.87 | 28,843 | +0.09(+0.71%) |
Feb 06, 2007 | 12.40 | 13.37 | 12.40 | 12.78 | 78,453 | +0.37(+2.99%) |
Feb 05, 2007 | 12.98 | 13.01 | 12.33 | 12.40 | 271,414 | -0.60(-4.62%) |
Feb 02, 2007 | 12.34 | 13.03 | 12.27 | 13.01 | 220,073 | +0.67(+5.40%) |
Feb 01, 2007 | 12.12 | 12.37 | 12.12 | 12.34 | 105,566 | +0.17(+1.42%) |
Jan 31, 2007 | 12.13 | 12.17 | 11.99 | 12.17 | 59,417 | +0.04(+0.34%) |
Jan 30, 2007 | 12.13 | 12.31 | 12.08 | 12.12 | 56,532 | +0.02(+0.14%) |
Jan 29, 2007 | 12.18 | 12.18 | 11.96 | 12.11 | 80,184 | -0.08(-0.63%) |
Jan 26, 2007 | 12.36 | 13.17 | 11.96 | 12.18 | 716,466 | -0.17(-1.40%) |
Jan 25, 2007 | 12.26 | 12.48 | 12.21 | 12.36 | 84,510 | +0.07(+0.54%) |
Jan 24, 2007 | 12.29 | 12.31 | 12.13 | 12.29 | 117,391 | +0.05(+0.40%) |
Jan 23, 2007 | 12.26 | 12.31 | 12.12 | 12.24 | 67,204 | +0.04(+0.31%) |
Jan 22, 2007 | 12.00 | 12.31 | 11.95 | 12.20 | 114,796 | +0.24(+2.03%) |
Jan 19, 2007 | 11.93 | 12.09 | 11.91 | 11.96 | 55,667 | +0.07(+0.55%) |
Jan 18, 2007 | 12.03 | 12.03 | 11.84 | 11.90 | 99,509 | -0.10(-0.84%) |
Jan 17, 2007 | 11.94 | 12.07 | 11.94 | 12.00 | 40,092 | +0.06(+0.49%) |
Jan 16, 2007 | 12.07 | 12.07 | 11.82 | 11.94 | 121,141 | -0.11(-0.95%) |
Jan 12, 2007 | 12.09 | 12.09 | 12.01 | 12.05 | 42,687 | -0.04(-0.32%) |
Jan 11, 2007 | 12.12 | 12.13 | 12.05 | 12.09 | 84,799 | -0.00(-0.03%) |
Jan 10, 2007 | 12.01 | 12.10 | 11.95 | 12.09 | 99,509 | +0.09(+0.72%) |
Jan 09, 2007 | 12.01 | 12.03 | 11.87 | 12.01 | 70,089 | +0.05(+0.38%) |
Jan 08, 2007 | 11.78 | 11.96 | 11.78 | 11.96 | 230,457 | +0.18(+1.50%) |
Jan 05, 2007 | 11.83 | 11.83 | 11.69 | 11.78 | 129,506 | -0.03(-0.29%) |
Jan 04, 2007 | 11.87 | 11.89 | 11.65 | 11.82 | 156,618 | -0.00(-0.03%) |
Jan 03, 2007 | 11.96 | 12.01 | 11.69 | 11.82 | 201,902 | -0.16(-1.30%) |
Dec 29, 2006 | 11.98 | 12.06 | 11.93 | 11.98 | 41,822 | -0.02(-0.15%) |
Dec 28, 2006 | 12.09 | 12.12 | 11.95 | 12.00 | 81,914 | -0.09(-0.75%) |
Dec 27, 2006 | 12.10 | 12.17 | 12.05 | 12.09 | 62,301 | +0.02(+0.20%) |
Dec 26, 2006 | 12.13 | 12.13 | 11.99 | 12.06 | 35,765 | +0.18(+1.52%) |
Dec 22, 2006 | 11.65 | 11.92 | 11.65 | 11.88 | 63,743 | +0.27(+2.30%) |
Dec 21, 2006 | 11.68 | 11.86 | 11.61 | 11.61 | 75,857 | -0.10(-0.89%) |
Dec 20, 2006 | 11.94 | 11.99 | 11.60 | 11.72 | 85,087 | -0.20(-1.69%) |
Dec 19, 2006 | 11.87 | 12.05 | 11.79 | 11.92 | 94,317 | +0.07(+0.56%) |
Dec 18, 2006 | 11.91 | 11.98 | 11.85 | 11.85 | 71,531 | -0.23(-1.87%) |
Dec 15, 2006 | 12.11 | 12.17 | 12.05 | 12.08 | 488,604 | +0.03(+0.26%) |
Dec 14, 2006 | 12.13 | 12.20 | 11.99 | 12.05 | 73,838 | -0.08(-0.63%) |
Dec 13, 2006 | 12.15 | 12.26 | 12.07 | 12.12 | 156,330 | -0.00(-0.03%) |
Dec 12, 2006 | 12.14 | 12.17 | 12.05 | 12.13 | 191,807 | -0.01(-0.11%) |
Dec 11, 2006 | 12.14 | 12.14 | 11.96 | 12.14 | 139,312 | +0.09(+0.72%) |
Dec 08, 2006 | 12.02 | 12.13 | 12.01 | 12.05 | 130,659 | +0.01(+0.11%) |
Dec 07, 2006 | 12.23 | 12.25 | 11.98 | 12.04 | 111,911 | -0.19(-1.56%) |
Dec 06, 2006 | 11.68 | 12.32 | 11.65 | 12.23 | 124,602 | +0.49(+4.13%) |
Dec 05, 2006 | 11.61 | 11.75 | 11.59 | 11.75 | 73,261 | +0.17(+1.44%) |
Dec 04, 2006 | 11.55 | 11.58 | 11.41 | 11.58 | 55,379 | -0.02(-0.18%) |