Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 11.29 | 11.44 | 11.06 | 11.27 | 453,263 | -0.13(-1.11%) |
Feb 27, 2007 | 11.64 | 11.76 | 11.37 | 11.40 | 606,659 | -0.39(-3.32%) |
Feb 26, 2007 | 11.80 | 11.86 | 11.74 | 11.79 | 571,434 | +0.01(+0.06%) |
Feb 23, 2007 | 11.89 | 11.89 | 11.73 | 11.78 | 547,649 | -0.17(-1.39%) |
Feb 22, 2007 | 11.92 | 11.97 | 11.81 | 11.95 | 239,653 | +0.00(+0.00%) |
Feb 21, 2007 | 11.92 | 11.99 | 11.89 | 11.95 | 204,578 | -0.06(-0.50%) |
Feb 20, 2007 | 11.72 | 12.07 | 11.66 | 12.01 | 337,200 | +0.24(+2.03%) |
Feb 16, 2007 | 11.66 | 11.78 | 11.59 | 11.77 | 232,427 | +0.11(+0.91%) |
Feb 15, 2007 | 11.57 | 11.77 | 11.55 | 11.66 | 338,856 | +0.05(+0.40%) |
Feb 14, 2007 | 11.59 | 11.75 | 11.59 | 11.62 | 431,992 | +0.01(+0.06%) |
Feb 13, 2007 | 11.45 | 11.63 | 11.45 | 11.61 | 205,681 | +0.18(+1.57%) |
Feb 12, 2007 | 11.58 | 11.58 | 11.35 | 11.43 | 465,967 | -0.15(-1.26%) |
Feb 09, 2007 | 11.50 | 11.74 | 11.50 | 11.58 | 532,294 | +0.09(+0.81%) |
Feb 08, 2007 | 11.63 | 11.66 | 11.40 | 11.49 | 753,582 | -0.14(-1.20%) |
Feb 07, 2007 | 11.96 | 12.22 | 11.21 | 11.63 | 1,530,046 | -0.92(-7.31%) |
Feb 06, 2007 | 12.16 | 12.72 | 12.16 | 12.54 | 340,813 | +0.36(+2.95%) |
Feb 05, 2007 | 12.29 | 12.29 | 12.16 | 12.18 | 259,674 | -0.17(-1.40%) |
Feb 02, 2007 | 12.33 | 12.44 | 12.29 | 12.36 | 135,632 | +0.03(+0.27%) |
Feb 01, 2007 | 12.27 | 12.38 | 12.21 | 12.32 | 248,835 | +0.07(+0.54%) |
Jan 31, 2007 | 12.12 | 12.29 | 12.06 | 12.26 | 173,718 | +0.11(+0.87%) |
Jan 30, 2007 | 12.02 | 12.18 | 12.02 | 12.15 | 172,212 | +0.17(+1.39%) |
Jan 29, 2007 | 11.86 | 11.98 | 11.80 | 11.98 | 289,329 | +0.07(+0.61%) |
Jan 26, 2007 | 11.80 | 11.94 | 11.73 | 11.91 | 152,944 | +0.11(+0.90%) |
Jan 25, 2007 | 11.99 | 12.07 | 11.72 | 11.80 | 183,804 | -0.21(-1.71%) |
Jan 24, 2007 | 11.96 | 12.09 | 11.94 | 12.01 | 135,482 | +0.04(+0.33%) |
Jan 23, 2007 | 11.76 | 12.02 | 11.69 | 11.97 | 213,008 | +0.18(+1.52%) |
Jan 22, 2007 | 11.92 | 11.92 | 11.73 | 11.79 | 151,288 | -0.17(-1.39%) |
Jan 19, 2007 | 11.72 | 11.98 | 11.65 | 11.96 | 164,385 | +0.21(+1.75%) |
Jan 18, 2007 | 11.88 | 11.94 | 11.74 | 11.75 | 373,629 | -0.17(-1.45%) |
Jan 17, 2007 | 12.00 | 12.12 | 11.92 | 11.92 | 245,523 | -0.13(-1.10%) |
Jan 16, 2007 | 12.09 | 12.18 | 12.01 | 12.06 | 358,726 | -0.06(-0.49%) |
Jan 12, 2007 | 12.12 | 12.12 | 12.06 | 12.12 | 146,471 | +0.01(+0.05%) |
Jan 11, 2007 | 12.05 | 12.12 | 12.05 | 12.11 | 300,921 | +0.10(+0.83%) |
Jan 10, 2007 | 12.09 | 12.17 | 11.91 | 12.01 | 244,620 | -0.17(-1.36%) |
Jan 09, 2007 | 12.06 | 12.18 | 11.89 | 12.18 | 215,868 | +0.13(+1.05%) |
Jan 08, 2007 | 11.86 | 12.10 | 11.82 | 12.05 | 177,632 | +0.08(+0.67%) |
Jan 05, 2007 | 11.98 | 12.22 | 11.96 | 11.97 | 293,544 | -0.33(-2.65%) |
Jan 04, 2007 | 12.30 | 12.35 | 12.11 | 12.30 | 274,426 | -0.02(-0.16%) |
Jan 03, 2007 | 12.18 | 12.49 | 12.16 | 12.32 | 431,736 | +0.21(+1.70%) |
Dec 29, 2006 | 12.17 | 12.29 | 12.09 | 12.11 | 212,255 | -0.08(-0.65%) |
Dec 28, 2006 | 12.06 | 12.25 | 12.06 | 12.19 | 135,933 | +0.07(+0.60%) |
Dec 27, 2006 | 12.08 | 12.19 | 11.96 | 12.12 | 293,996 | +0.05(+0.44%) |
Dec 26, 2006 | 11.92 | 12.11 | 11.92 | 12.06 | 155,955 | +0.13(+1.06%) |
Dec 22, 2006 | 11.93 | 11.99 | 11.88 | 11.94 | 162,277 | +0.03(+0.22%) |
Dec 21, 2006 | 11.92 | 12.14 | 11.89 | 11.91 | 212,857 | -0.01(-0.11%) |
Dec 20, 2006 | 11.88 | 11.96 | 11.82 | 11.92 | 255,609 | +0.04(+0.34%) |
Dec 19, 2006 | 11.80 | 11.93 | 11.80 | 11.88 | 276,684 | +0.01(+0.06%) |
Dec 18, 2006 | 12.14 | 12.17 | 11.84 | 11.88 | 301,372 | -0.21(-1.76%) |
Dec 15, 2006 | 12.07 | 12.22 | 12.02 | 12.09 | 467,714 | +0.02(+0.16%) |
Dec 14, 2006 | 11.98 | 12.20 | 11.98 | 12.07 | 533,348 | +0.13(+1.06%) |
Dec 13, 2006 | 12.06 | 12.16 | 11.92 | 11.94 | 382,662 | -0.05(-0.39%) |
Dec 12, 2006 | 12.02 | 12.10 | 11.94 | 11.99 | 349,845 | +0.03(+0.28%) |
Dec 11, 2006 | 12.02 | 12.17 | 11.90 | 11.96 | 422,252 | -0.13(-1.10%) |
Dec 08, 2006 | 12.09 | 12.13 | 12.00 | 12.09 | 418,188 | -0.02(-0.17%) |
Dec 07, 2006 | 12.04 | 12.21 | 12.04 | 12.11 | 555,176 | +0.14(+1.17%) |
Dec 06, 2006 | 11.96 | 12.13 | 11.69 | 11.97 | 1,042,611 | -0.47(-3.74%) |
Dec 05, 2006 | 12.48 | 12.56 | 12.43 | 12.44 | 385,070 | +0.02(+0.16%) |
Dec 04, 2006 | 12.29 | 12.44 | 12.22 | 12.42 | 456,876 | +0.13(+1.08%) |