Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 11.70 | 11.96 | 11.35 | 11.66 | 1,193,794 | -0.09(-0.77%) |
Feb 27, 2007 | 12.30 | 12.40 | 11.40 | 11.75 | 1,914,550 | -0.85(-6.75%) |
Feb 26, 2007 | 12.88 | 12.88 | 12.55 | 12.60 | 836,168 | -0.02(-0.16%) |
Feb 23, 2007 | 12.60 | 12.92 | 12.54 | 12.62 | 1,415,380 | +0.21(+1.69%) |
Feb 22, 2007 | 12.65 | 12.75 | 12.38 | 12.41 | 1,116,257 | -0.19(-1.51%) |
Feb 21, 2007 | 12.35 | 12.68 | 12.07 | 12.60 | 1,728,926 | +0.27(+2.19%) |
Feb 20, 2007 | 12.38 | 12.40 | 12.17 | 12.33 | 701,542 | +0.12(+0.98%) |
Feb 16, 2007 | 12.43 | 12.43 | 12.10 | 12.21 | 1,199,419 | -0.24(-1.93%) |
Feb 15, 2007 | 12.53 | 12.60 | 12.33 | 12.45 | 712,015 | -0.11(-0.88%) |
Feb 14, 2007 | 12.63 | 12.74 | 12.47 | 12.56 | 1,364,431 | +0.14(+1.13%) |
Feb 13, 2007 | 12.50 | 12.60 | 12.36 | 12.42 | 693,035 | +0.12(+0.98%) |
Feb 12, 2007 | 12.53 | 12.59 | 12.22 | 12.30 | 459,148 | -0.29(-2.30%) |
Feb 09, 2007 | 12.90 | 13.00 | 12.47 | 12.59 | 1,013,735 | -0.25(-1.95%) |
Feb 08, 2007 | 12.48 | 12.87 | 12.48 | 12.84 | 778,341 | +0.26(+2.07%) |
Feb 07, 2007 | 12.71 | 13.02 | 12.51 | 12.58 | 949,193 | -0.12(-0.94%) |
Feb 06, 2007 | 12.80 | 12.84 | 12.60 | 12.70 | 1,062,630 | +0.11(+0.87%) |
Feb 05, 2007 | 12.65 | 12.76 | 12.59 | 12.59 | 374,602 | +0.00(+0.00%) |
Feb 02, 2007 | 12.70 | 12.70 | 12.37 | 12.59 | 552,701 | -0.15(-1.18%) |
Feb 01, 2007 | 12.87 | 13.05 | 12.64 | 12.74 | 1,102,199 | +0.02(+0.16%) |
Jan 31, 2007 | 12.14 | 12.78 | 12.14 | 12.72 | 891,121 | +0.48(+3.92%) |
Jan 30, 2007 | 12.15 | 12.42 | 12.15 | 12.24 | 554,578 | +0.15(+1.24%) |
Jan 29, 2007 | 12.16 | 12.45 | 12.08 | 12.09 | 775,897 | -0.18(-1.47%) |
Jan 26, 2007 | 12.30 | 12.44 | 12.12 | 12.27 | 498,074 | +0.03(+0.25%) |
Jan 25, 2007 | 12.68 | 12.75 | 12.16 | 12.24 | 1,179,011 | -0.10(-0.81%) |
Jan 24, 2007 | 12.00 | 12.37 | 11.83 | 12.34 | 886,984 | +0.34(+2.83%) |
Jan 23, 2007 | 11.42 | 12.04 | 11.42 | 12.00 | 1,124,389 | +0.79(+7.05%) |
Jan 22, 2007 | 11.34 | 11.68 | 11.16 | 11.21 | 1,011,948 | -0.14(-1.23%) |
Jan 19, 2007 | 11.38 | 11.49 | 11.24 | 11.35 | 1,029,472 | +0.01(+0.09%) |
Jan 18, 2007 | 11.68 | 11.80 | 11.14 | 11.34 | 902,142 | -0.22(-1.90%) |
Jan 17, 2007 | 11.22 | 11.69 | 11.22 | 11.56 | 980,764 | +0.30(+2.66%) |
Jan 16, 2007 | 11.48 | 11.50 | 11.16 | 11.26 | 867,861 | -0.16(-1.40%) |
Jan 12, 2007 | 11.40 | 11.55 | 11.30 | 11.42 | 790,256 | +0.18(+1.60%) |
Jan 11, 2007 | 10.95 | 11.28 | 10.90 | 11.24 | 824,288 | +0.30(+2.74%) |
Jan 10, 2007 | 10.55 | 10.94 | 10.52 | 10.94 | 1,050,987 | +0.24(+2.24%) |
Jan 09, 2007 | 11.02 | 11.11 | 10.50 | 10.70 | 981,925 | -0.40(-3.60%) |
Jan 08, 2007 | 11.10 | 11.23 | 10.76 | 11.10 | 568,168 | +0.13(+1.19%) |
Jan 05, 2007 | 11.04 | 11.10 | 10.67 | 10.97 | 943,247 | -0.31(-2.75%) |
Jan 04, 2007 | 11.54 | 11.78 | 11.22 | 11.28 | 682,211 | -0.36(-3.09%) |
Jan 03, 2007 | 12.33 | 12.41 | 11.51 | 11.64 | 879,756 | -0.58(-4.75%) |
Dec 29, 2006 | 12.25 | 12.25 | 12.03 | 12.22 | 256,437 | -0.03(-0.24%) |
Dec 28, 2006 | 12.26 | 12.39 | 12.19 | 12.25 | 277,881 | +0.06(+0.49%) |
Dec 27, 2006 | 12.18 | 12.24 | 12.05 | 12.19 | 248,567 | +0.24(+2.01%) |
Dec 26, 2006 | 11.80 | 12.00 | 11.77 | 11.95 | 270,474 | +0.00(+0.00%) |
Dec 22, 2006 | 11.80 | 12.00 | 11.77 | 11.95 | 270,474 | +0.16(+1.36%) |
Dec 21, 2006 | 11.99 | 12.05 | 11.70 | 11.79 | 422,758 | -0.11(-0.92%) |
Dec 20, 2006 | 12.28 | 12.28 | 11.90 | 11.90 | 448,452 | -0.40(-3.25%) |
Dec 19, 2006 | 11.78 | 12.30 | 11.78 | 12.30 | 705,718 | +0.64(+5.49%) |
Dec 18, 2006 | 11.95 | 11.95 | 11.65 | 11.66 | 742,346 | -0.33(-2.75%) |
Dec 15, 2006 | 12.46 | 12.50 | 11.95 | 11.99 | 711,233 | -0.42(-3.38%) |
Dec 14, 2006 | 12.43 | 12.60 | 12.37 | 12.41 | 673,314 | +0.03(+0.24%) |
Dec 13, 2006 | 12.38 | 12.46 | 12.00 | 12.38 | 550,353 | -0.06(-0.48%) |
Dec 12, 2006 | 12.55 | 12.59 | 12.26 | 12.44 | 569,660 | -0.11(-0.88%) |
Dec 11, 2006 | 12.59 | 12.79 | 12.46 | 12.55 | 637,725 | -0.03(-0.24%) |
Dec 08, 2006 | 13.25 | 13.30 | 12.57 | 12.58 | 928,022 | -0.51(-3.90%) |
Dec 07, 2006 | 12.74 | 13.20 | 12.50 | 13.09 | 959,190 | +0.35(+2.75%) |
Dec 06, 2006 | 13.00 | 13.18 | 12.70 | 12.74 | 1,028,001 | -0.42(-3.19%) |
Dec 05, 2006 | 13.52 | 13.60 | 13.07 | 13.16 | 915,879 | -0.20(-1.50%) |
Dec 04, 2006 | 13.45 | 13.53 | 13.19 | 13.36 | 1,088,043 | -0.04(-0.30%) |