Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 12.26 | 12.47 | 12.23 | 12.39 | 1,276,474 | +0.14(+1.15%) |
Feb 27, 2007 | 12.60 | 12.61 | 12.19 | 12.25 | 1,809,867 | -0.51(-3.98%) |
Feb 26, 2007 | 12.87 | 12.93 | 12.63 | 12.75 | 1,352,170 | -0.27(-2.06%) |
Feb 23, 2007 | 13.05 | 13.08 | 12.95 | 13.02 | 666,769 | -0.04(-0.30%) |
Feb 22, 2007 | 13.11 | 13.22 | 12.97 | 13.06 | 777,760 | -0.13(-0.96%) |
Feb 21, 2007 | 13.05 | 13.22 | 13.05 | 13.19 | 689,400 | +0.11(+0.86%) |
Feb 20, 2007 | 12.92 | 13.15 | 12.87 | 13.08 | 1,175,412 | +0.09(+0.73%) |
Feb 16, 2007 | 13.01 | 13.01 | 12.88 | 12.98 | 927,845 | -0.02(-0.19%) |
Feb 15, 2007 | 12.95 | 13.03 | 12.90 | 13.01 | 1,803,525 | +0.08(+0.65%) |
Feb 14, 2007 | 12.71 | 12.94 | 12.71 | 12.92 | 1,034,666 | +0.23(+1.78%) |
Feb 13, 2007 | 12.67 | 12.71 | 12.63 | 12.70 | 917,087 | +0.07(+0.55%) |
Feb 12, 2007 | 12.68 | 12.73 | 12.58 | 12.63 | 1,070,777 | -0.06(-0.48%) |
Feb 09, 2007 | 12.89 | 12.92 | 12.61 | 12.69 | 715,426 | -0.23(-1.81%) |
Feb 08, 2007 | 12.88 | 12.94 | 12.85 | 12.92 | 1,015,910 | +0.00(+0.03%) |
Feb 07, 2007 | 13.01 | 13.01 | 12.89 | 12.92 | 1,036,321 | -0.06(-0.44%) |
Feb 06, 2007 | 12.84 | 13.01 | 12.84 | 12.98 | 912,549 | +0.07(+0.51%) |
Feb 05, 2007 | 12.88 | 12.97 | 12.86 | 12.91 | 755,260 | +0.02(+0.16%) |
Feb 02, 2007 | 13.01 | 13.01 | 12.83 | 12.89 | 801,487 | -0.03(-0.22%) |
Feb 01, 2007 | 12.81 | 12.98 | 12.76 | 12.92 | 1,019,309 | +0.16(+1.22%) |
Jan 31, 2007 | 12.58 | 12.78 | 12.53 | 12.76 | 1,457,017 | +0.13(+1.05%) |
Jan 30, 2007 | 12.54 | 12.65 | 12.49 | 12.63 | 966,181 | +0.12(+0.93%) |
Jan 29, 2007 | 12.60 | 12.65 | 12.42 | 12.51 | 1,191,443 | -0.14(-1.12%) |
Jan 26, 2007 | 12.70 | 12.74 | 12.60 | 12.65 | 868,115 | -0.03(-0.23%) |
Jan 25, 2007 | 12.98 | 13.02 | 12.59 | 12.68 | 1,467,512 | -0.35(-2.69%) |
Jan 24, 2007 | 12.82 | 13.10 | 12.75 | 13.03 | 1,120,357 | +0.23(+1.78%) |
Jan 23, 2007 | 12.66 | 12.92 | 12.64 | 12.80 | 928,372 | +0.10(+0.79%) |
Jan 22, 2007 | 12.78 | 12.82 | 12.62 | 12.70 | 641,807 | -0.05(-0.42%) |
Jan 19, 2007 | 12.66 | 12.78 | 12.60 | 12.76 | 792,244 | +0.09(+0.70%) |
Jan 18, 2007 | 12.85 | 12.86 | 12.66 | 12.67 | 683,014 | -0.19(-1.45%) |
Jan 17, 2007 | 12.82 | 12.99 | 12.79 | 12.86 | 985,153 | +0.07(+0.58%) |
Jan 16, 2007 | 12.67 | 12.88 | 12.66 | 12.78 | 1,226,158 | +0.16(+1.27%) |
Jan 12, 2007 | 12.54 | 12.66 | 12.52 | 12.62 | 870,150 | +0.03(+0.23%) |
Jan 11, 2007 | 12.43 | 12.66 | 12.42 | 12.59 | 1,028,940 | +0.21(+1.70%) |
Jan 10, 2007 | 12.14 | 12.41 | 12.14 | 12.38 | 816,264 | +0.13(+1.09%) |
Jan 09, 2007 | 12.18 | 12.28 | 12.15 | 12.25 | 807,516 | +0.05(+0.39%) |
Jan 08, 2007 | 12.11 | 12.23 | 12.02 | 12.20 | 1,009,736 | +0.07(+0.59%) |
Jan 05, 2007 | 12.17 | 12.21 | 12.07 | 12.13 | 755,035 | -0.08(-0.64%) |
Jan 04, 2007 | 12.11 | 12.23 | 12.11 | 12.21 | 1,158,405 | +0.05(+0.44%) |
Jan 03, 2007 | 12.11 | 12.23 | 11.96 | 12.16 | 1,589,788 | -0.05(-0.40%) |
Dec 29, 2006 | 12.25 | 12.30 | 12.19 | 12.20 | 607,939 | -0.03(-0.25%) |
Dec 28, 2006 | 12.23 | 12.31 | 12.20 | 12.24 | 406,568 | -0.03(-0.28%) |
Dec 27, 2006 | 12.13 | 12.27 | 12.11 | 12.27 | 592,488 | +0.10(+0.84%) |
Dec 26, 2006 | 12.10 | 12.23 | 12.05 | 12.17 | 368,334 | +0.09(+0.76%) |
Dec 22, 2006 | 12.14 | 12.18 | 12.06 | 12.08 | 649,559 | -0.07(-0.61%) |
Dec 21, 2006 | 12.31 | 12.40 | 12.13 | 12.15 | 868,459 | -0.16(-1.30%) |
Dec 20, 2006 | 12.22 | 12.35 | 12.21 | 12.31 | 634,579 | +0.01(+0.08%) |
Dec 19, 2006 | 12.23 | 12.34 | 12.19 | 12.30 | 631,817 | +0.01(+0.08%) |
Dec 18, 2006 | 12.26 | 12.42 | 12.22 | 12.29 | 985,448 | +0.00(+0.03%) |
Dec 15, 2006 | 12.23 | 12.33 | 12.23 | 12.28 | 1,470,330 | +0.05(+0.42%) |
Dec 14, 2006 | 12.07 | 12.29 | 12.07 | 12.23 | 964,573 | +0.10(+0.83%) |
Dec 13, 2006 | 12.16 | 12.24 | 12.02 | 12.13 | 1,111,133 | +0.02(+0.19%) |
Dec 12, 2006 | 12.16 | 12.16 | 12.05 | 12.11 | 478,593 | -0.05(-0.44%) |
Dec 11, 2006 | 12.26 | 12.26 | 12.06 | 12.16 | 1,147,346 | -0.06(-0.52%) |
Dec 08, 2006 | 12.15 | 12.28 | 12.11 | 12.23 | 858,523 | +0.08(+0.62%) |
Dec 07, 2006 | 12.18 | 12.28 | 12.09 | 12.15 | 842,902 | -0.06(-0.47%) |
Dec 06, 2006 | 12.10 | 12.24 | 12.05 | 12.21 | 977,474 | +0.12(+0.97%) |
Dec 05, 2006 | 12.09 | 12.15 | 12.01 | 12.09 | 1,066,356 | -0.05(-0.44%) |
Dec 04, 2006 | 11.91 | 12.17 | 11.90 | 12.15 | 917,373 | +0.25(+2.07%) |