Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 12.33 | 12.62 | 12.04 | 12.42 | 110,274 | +0.06(+0.51%) |
Feb 27, 2007 | 13.02 | 13.04 | 12.04 | 12.35 | 361,957 | -0.67(-5.14%) |
Feb 26, 2007 | 13.30 | 13.33 | 12.98 | 13.02 | 581,749 | -0.30(-2.24%) |
Feb 23, 2007 | 13.05 | 13.43 | 13.04 | 13.32 | 231,719 | +0.28(+2.13%) |
Feb 22, 2007 | 13.25 | 13.25 | 13.00 | 13.04 | 151,152 | -0.21(-1.59%) |
Feb 21, 2007 | 13.04 | 13.25 | 12.90 | 13.25 | 91,974 | +0.11(+0.86%) |
Feb 20, 2007 | 12.75 | 13.16 | 12.75 | 13.14 | 100,055 | +0.40(+3.10%) |
Feb 16, 2007 | 12.50 | 12.77 | 12.50 | 12.74 | 128,336 | +0.24(+1.95%) |
Feb 15, 2007 | 12.53 | 12.59 | 12.45 | 12.50 | 64,168 | -0.03(-0.24%) |
Feb 14, 2007 | 12.45 | 12.64 | 12.42 | 12.53 | 106,224 | +0.08(+0.61%) |
Feb 13, 2007 | 12.58 | 12.67 | 12.45 | 12.45 | 159,463 | -0.11(-0.84%) |
Feb 12, 2007 | 12.73 | 12.73 | 12.47 | 12.56 | 47,168 | -0.13(-0.99%) |
Feb 09, 2007 | 12.52 | 12.75 | 12.45 | 12.69 | 115,978 | +0.11(+0.84%) |
Feb 08, 2007 | 12.48 | 12.67 | 12.48 | 12.58 | 577,278 | +0.03(+0.20%) |
Feb 07, 2007 | 11.91 | 12.84 | 11.91 | 12.56 | 393,091 | +0.69(+5.82%) |
Feb 06, 2007 | 12.62 | 12.81 | 11.87 | 11.87 | 125,247 | -0.84(-6.59%) |
Feb 05, 2007 | 12.88 | 12.88 | 12.58 | 12.70 | 120,256 | -0.24(-1.82%) |
Feb 02, 2007 | 12.56 | 13.02 | 12.22 | 12.94 | 208,666 | +0.55(+4.41%) |
Feb 01, 2007 | 12.16 | 12.48 | 12.02 | 12.39 | 126,673 | +0.21(+1.73%) |
Jan 31, 2007 | 11.97 | 12.37 | 11.85 | 12.18 | 159,470 | +0.15(+1.22%) |
Jan 30, 2007 | 11.95 | 12.03 | 11.71 | 12.03 | 118,117 | +0.08(+0.70%) |
Jan 29, 2007 | 12.10 | 12.33 | 11.87 | 11.95 | 95,539 | -0.19(-1.59%) |
Jan 26, 2007 | 11.63 | 12.17 | 11.38 | 12.14 | 117,404 | +0.56(+4.83%) |
Jan 25, 2007 | 12.22 | 12.33 | 11.56 | 11.58 | 107,185 | -0.74(-6.04%) |
Jan 24, 2007 | 12.05 | 12.35 | 11.92 | 12.33 | 94,113 | +0.30(+2.52%) |
Jan 23, 2007 | 11.65 | 12.07 | 11.65 | 12.03 | 200,348 | +0.34(+2.88%) |
Jan 22, 2007 | 11.47 | 11.70 | 11.21 | 11.69 | 133,565 | +0.12(+1.02%) |
Jan 19, 2007 | 11.51 | 11.59 | 11.24 | 11.57 | 72,486 | +0.03(+0.22%) |
Jan 18, 2007 | 11.68 | 11.85 | 11.51 | 11.55 | 134,991 | -0.18(-1.54%) |
Jan 17, 2007 | 11.99 | 12.06 | 11.68 | 11.73 | 63,217 | -0.33(-2.76%) |
Jan 16, 2007 | 12.06 | 12.15 | 11.97 | 12.06 | 91,737 | +0.03(+0.21%) |
Jan 12, 2007 | 11.89 | 12.05 | 11.78 | 12.03 | 62,980 | +0.17(+1.42%) |
Jan 11, 2007 | 11.96 | 12.10 | 11.68 | 11.87 | 100,530 | -0.05(-0.42%) |
Jan 10, 2007 | 12.03 | 12.03 | 11.64 | 11.92 | 134,991 | -0.03(-0.28%) |
Jan 09, 2007 | 10.90 | 12.10 | 10.86 | 11.95 | 348,411 | +1.02(+9.32%) |
Jan 08, 2007 | 11.11 | 11.11 | 10.54 | 10.93 | 153,766 | -0.16(-1.40%) |
Jan 05, 2007 | 11.20 | 11.36 | 10.96 | 11.09 | 167,075 | -0.21(-1.86%) |
Jan 04, 2007 | 11.40 | 11.40 | 11.13 | 11.30 | 149,964 | -0.14(-1.21%) |
Jan 03, 2007 | 11.53 | 11.63 | 10.94 | 11.44 | 120,256 | -0.22(-1.88%) |
Dec 29, 2006 | 12.27 | 12.27 | 11.58 | 11.66 | 87,696 | -0.61(-4.97%) |
Dec 28, 2006 | 12.10 | 12.41 | 12.10 | 12.27 | 130,000 | -0.06(-0.48%) |
Dec 27, 2006 | 12.10 | 12.34 | 11.95 | 12.32 | 84,607 | +0.25(+2.06%) |
Dec 26, 2006 | 11.78 | 12.10 | 11.74 | 12.08 | 29,469 | +0.26(+2.17%) |
Dec 22, 2006 | 11.99 | 11.99 | 11.46 | 11.82 | 29,232 | -0.09(-0.78%) |
Dec 21, 2006 | 11.35 | 11.98 | 11.35 | 11.91 | 168,976 | +0.56(+4.93%) |
Dec 20, 2006 | 11.13 | 11.37 | 11.12 | 11.35 | 38,976 | +0.23(+2.04%) |
Dec 19, 2006 | 10.92 | 11.15 | 10.54 | 11.13 | 78,903 | +0.14(+1.30%) |
Dec 18, 2006 | 11.41 | 11.55 | 10.94 | 10.98 | 115,265 | -0.38(-3.33%) |
Dec 15, 2006 | 11.40 | 11.58 | 11.23 | 11.36 | 132,852 | +0.01(+0.11%) |
Dec 14, 2006 | 11.70 | 11.74 | 11.07 | 11.35 | 113,839 | -0.31(-2.64%) |
Dec 13, 2006 | 11.72 | 11.74 | 11.57 | 11.66 | 53,711 | +0.03(+0.22%) |
Dec 12, 2006 | 11.66 | 11.73 | 11.44 | 11.63 | 60,603 | -0.01(-0.07%) |
Dec 11, 2006 | 11.36 | 11.64 | 11.36 | 11.64 | 59,415 | +0.29(+2.52%) |
Dec 08, 2006 | 11.34 | 11.43 | 11.23 | 11.35 | 56,800 | +0.00(+0.00%) |
Dec 07, 2006 | 11.44 | 11.78 | 11.29 | 11.35 | 107,898 | -0.01(-0.07%) |
Dec 06, 2006 | 11.63 | 11.66 | 11.32 | 11.36 | 99,579 | -0.28(-2.39%) |
Dec 05, 2006 | 11.36 | 11.68 | 11.33 | 11.64 | 103,382 | +0.29(+2.56%) |
Dec 04, 2006 | 10.94 | 11.36 | 10.94 | 11.35 | 131,664 | +0.41(+3.73%) |