Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 12.43 | 12.71 | 12.07 | 12.45 | 435,209 | +0.42(+3.51%) |
Feb 27, 2007 | 13.52 | 13.65 | 11.20 | 12.03 | 808,956 | -1.90(-13.64%) |
Feb 26, 2007 | 13.66 | 14.34 | 13.54 | 13.93 | 886,755 | +0.96(+7.44%) |
Feb 23, 2007 | 13.05 | 13.05 | 12.66 | 12.96 | 123,946 | +0.21(+1.65%) |
Feb 22, 2007 | 12.93 | 13.16 | 12.66 | 12.75 | 104,989 | -0.17(-1.28%) |
Feb 21, 2007 | 13.30 | 13.30 | 12.81 | 12.92 | 145,327 | -0.30(-2.29%) |
Feb 20, 2007 | 13.16 | 13.35 | 12.75 | 13.22 | 276,626 | +0.18(+1.41%) |
Feb 16, 2007 | 12.75 | 13.43 | 12.65 | 13.04 | 431,157 | +0.31(+2.45%) |
Feb 15, 2007 | 12.83 | 12.83 | 12.66 | 12.72 | 105,335 | -0.14(-1.07%) |
Feb 14, 2007 | 12.82 | 13.06 | 12.48 | 12.86 | 219,348 | +0.10(+0.79%) |
Feb 13, 2007 | 12.62 | 12.98 | 12.38 | 12.76 | 234,438 | +0.14(+1.09%) |
Feb 12, 2007 | 12.37 | 13.19 | 12.20 | 12.62 | 386,056 | +0.19(+1.55%) |
Feb 09, 2007 | 12.32 | 12.83 | 12.22 | 12.43 | 195,151 | +0.19(+1.57%) |
Feb 08, 2007 | 12.49 | 12.61 | 12.21 | 12.24 | 168,774 | -0.24(-1.91%) |
Feb 07, 2007 | 12.62 | 12.64 | 12.38 | 12.48 | 296,413 | -0.33(-2.58%) |
Feb 06, 2007 | 12.11 | 13.20 | 12.09 | 12.81 | 622,767 | +0.72(+6.00%) |
Feb 05, 2007 | 12.13 | 12.22 | 11.88 | 12.08 | 97,760 | +0.12(+1.00%) |
Feb 02, 2007 | 12.16 | 12.28 | 11.94 | 11.96 | 151,701 | -0.17(-1.36%) |
Feb 01, 2007 | 11.49 | 12.16 | 11.46 | 12.13 | 206,514 | +0.85(+7.57%) |
Jan 31, 2007 | 11.63 | 11.63 | 11.16 | 11.27 | 217,971 | -0.40(-3.43%) |
Jan 30, 2007 | 11.81 | 11.83 | 11.64 | 11.67 | 108,406 | -0.18(-1.50%) |
Jan 29, 2007 | 11.78 | 12.00 | 11.73 | 11.85 | 165,674 | -0.11(-0.92%) |
Jan 26, 2007 | 12.16 | 12.20 | 11.81 | 11.96 | 132,595 | -0.12(-0.99%) |
Jan 25, 2007 | 12.04 | 12.24 | 11.99 | 12.08 | 204,543 | +0.05(+0.38%) |
Jan 24, 2007 | 12.09 | 12.16 | 11.83 | 12.04 | 222,464 | +0.06(+0.54%) |
Jan 23, 2007 | 12.22 | 12.26 | 11.79 | 11.97 | 345,103 | -0.38(-3.05%) |
Jan 22, 2007 | 12.13 | 12.70 | 11.69 | 12.35 | 378,881 | +0.41(+3.46%) |
Jan 19, 2007 | 11.47 | 12.30 | 11.47 | 11.94 | 153,971 | +0.51(+4.50%) |
Jan 18, 2007 | 12.05 | 12.07 | 11.24 | 11.42 | 309,713 | -0.50(-4.23%) |
Jan 17, 2007 | 11.64 | 12.31 | 11.64 | 11.93 | 334,980 | +0.23(+1.96%) |
Jan 16, 2007 | 11.39 | 12.20 | 11.35 | 11.70 | 352,253 | +0.66(+5.99%) |
Jan 12, 2007 | 11.05 | 11.42 | 10.97 | 11.04 | 202,934 | -0.07(-0.66%) |
Jan 11, 2007 | 11.37 | 11.57 | 11.11 | 11.11 | 479,328 | -0.62(-5.32%) |
Jan 10, 2007 | 11.05 | 12.07 | 10.86 | 11.73 | 316,719 | +0.55(+4.92%) |
Jan 09, 2007 | 10.83 | 11.45 | 10.83 | 11.18 | 168,793 | +0.42(+3.92%) |
Jan 08, 2007 | 11.18 | 11.20 | 10.19 | 10.76 | 275,031 | -0.66(-5.78%) |
Jan 05, 2007 | 11.59 | 11.61 | 11.35 | 11.42 | 119,789 | -0.21(-1.81%) |
Jan 04, 2007 | 11.16 | 11.73 | 11.13 | 11.63 | 189,925 | +0.50(+4.53%) |
Jan 03, 2007 | 11.19 | 11.64 | 11.06 | 11.13 | 209,507 | -0.30(-2.65%) |
Dec 29, 2006 | 11.48 | 11.85 | 11.33 | 11.43 | 172,197 | -0.18(-1.58%) |
Dec 28, 2006 | 10.64 | 11.86 | 10.55 | 11.61 | 203,157 | +1.14(+10.86%) |
Dec 27, 2006 | 10.32 | 10.54 | 9.972 | 10.48 | 107,327 | +0.28(+2.70%) |
Dec 26, 2006 | 10.38 | 10.49 | 10.18 | 10.20 | 41,886 | -0.11(-1.07%) |
Dec 22, 2006 | 10.47 | 10.47 | 10.14 | 10.31 | 38,153 | -0.18(-1.75%) |
Dec 21, 2006 | 10.61 | 10.74 | 10.35 | 10.49 | 47,515 | -0.15(-1.38%) |
Dec 20, 2006 | 10.37 | 10.77 | 10.37 | 10.64 | 62,486 | +0.34(+3.30%) |
Dec 19, 2006 | 10.30 | 10.40 | 10.18 | 10.30 | 41,897 | -0.06(-0.53%) |
Dec 18, 2006 | 10.39 | 10.45 | 10.17 | 10.36 | 51,917 | -0.09(-0.88%) |
Dec 15, 2006 | 10.80 | 10.80 | 10.18 | 10.45 | 46,129 | -0.09(-0.87%) |
Dec 14, 2006 | 10.33 | 10.69 | 10.29 | 10.54 | 32,996 | +0.07(+0.70%) |
Dec 13, 2006 | 10.64 | 10.77 | 10.16 | 10.47 | 69,180 | -0.27(-2.48%) |
Dec 12, 2006 | 10.93 | 11.00 | 10.55 | 10.73 | 62,782 | -0.18(-1.68%) |
Dec 11, 2006 | 10.58 | 11.16 | 10.50 | 10.92 | 92,890 | +0.28(+2.67%) |
Dec 08, 2006 | 10.36 | 10.78 | 10.19 | 10.63 | 78,106 | +0.23(+2.21%) |
Dec 07, 2006 | 10.24 | 10.48 | 9.963 | 10.40 | 156,483 | +0.44(+4.42%) |
Dec 06, 2006 | 10.87 | 10.87 | 9.706 | 9.963 | 273,015 | -1.02(-9.26%) |
Dec 05, 2006 | 11.01 | 11.16 | 10.83 | 10.98 | 153,013 | -0.05(-0.43%) |
Dec 04, 2006 | 10.76 | 11.34 | 10.57 | 11.03 | 180,036 | +0.53(+5.07%) |