Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 11.31 | 11.75 | 11.16 | 11.46 | 204,600 | +0.13(+1.15%) |
Feb 27, 2007 | 11.85 | 11.88 | 11.00 | 11.33 | 279,100 | -0.70(-5.82%) |
Feb 26, 2007 | 12.15 | 12.15 | 11.86 | 12.03 | 123,900 | -0.05(-0.41%) |
Feb 23, 2007 | 12.09 | 12.18 | 11.96 | 12.08 | 128,300 | -0.04(-0.33%) |
Feb 22, 2007 | 12.33 | 12.33 | 12.00 | 12.12 | 152,800 | -0.21(-1.70%) |
Feb 21, 2007 | 12.20 | 12.40 | 12.10 | 12.33 | 153,200 | +0.06(+0.49%) |
Feb 20, 2007 | 12.00 | 12.33 | 11.99 | 12.27 | 189,500 | +0.27(+2.25%) |
Feb 16, 2007 | 12.18 | 12.18 | 11.95 | 12.00 | 158,300 | -0.18(-1.48%) |
Feb 15, 2007 | 11.71 | 12.30 | 11.63 | 12.18 | 426,900 | +0.49(+4.19%) |
Feb 14, 2007 | 11.61 | 11.75 | 11.60 | 11.69 | 229,197 | +0.05(+0.43%) |
Feb 13, 2007 | 11.70 | 11.73 | 11.51 | 11.64 | 231,000 | -0.02(-0.17%) |
Feb 12, 2007 | 11.45 | 11.69 | 11.34 | 11.66 | 157,914 | +0.26(+2.28%) |
Feb 09, 2007 | 11.67 | 11.76 | 11.32 | 11.40 | 189,900 | -0.30(-2.56%) |
Feb 08, 2007 | 11.74 | 11.83 | 11.59 | 11.70 | 80,200 | -0.03(-0.26%) |
Feb 07, 2007 | 11.70 | 11.87 | 11.68 | 11.73 | 223,200 | +0.03(+0.26%) |
Feb 06, 2007 | 11.54 | 11.74 | 11.54 | 11.70 | 249,700 | +0.17(+1.47%) |
Feb 05, 2007 | 11.51 | 11.58 | 11.44 | 11.53 | 164,900 | -0.01(-0.09%) |
Feb 02, 2007 | 11.48 | 11.57 | 11.40 | 11.54 | 256,100 | +0.12(+1.05%) |
Feb 01, 2007 | 11.30 | 11.44 | 11.27 | 11.42 | 222,300 | +0.17(+1.51%) |
Jan 31, 2007 | 11.30 | 11.33 | 11.19 | 11.25 | 328,800 | -0.07(-0.62%) |
Jan 30, 2007 | 11.27 | 11.38 | 11.22 | 11.32 | 266,700 | +0.05(+0.44%) |
Jan 29, 2007 | 11.30 | 11.39 | 11.20 | 11.27 | 214,300 | -0.02(-0.18%) |
Jan 26, 2007 | 11.31 | 11.40 | 11.09 | 11.29 | 251,300 | -0.04(-0.35%) |
Jan 25, 2007 | 11.47 | 11.67 | 11.26 | 11.33 | 192,500 | -0.37(-3.16%) |
Jan 24, 2007 | 11.73 | 11.75 | 11.39 | 11.70 | 470,500 | +0.02(+0.17%) |
Jan 23, 2007 | 10.70 | 11.74 | 10.68 | 11.68 | 1,179,500 | +0.98(+9.16%) |
Jan 22, 2007 | 10.95 | 10.96 | 10.60 | 10.70 | 924,500 | -0.22(-2.01%) |
Jan 19, 2007 | 10.86 | 11.12 | 10.80 | 10.92 | 195,500 | +0.06(+0.55%) |
Jan 18, 2007 | 11.15 | 11.25 | 10.80 | 10.86 | 223,500 | -0.26(-2.34%) |
Jan 17, 2007 | 11.21 | 11.30 | 11.11 | 11.12 | 385,000 | -0.14(-1.24%) |
Jan 16, 2007 | 11.22 | 11.42 | 11.20 | 11.26 | 182,300 | +0.10(+0.90%) |
Jan 12, 2007 | 11.22 | 11.30 | 11.08 | 11.16 | 234,300 | -0.08(-0.71%) |
Jan 11, 2007 | 11.04 | 11.34 | 11.04 | 11.24 | 143,000 | +0.20(+1.81%) |
Jan 10, 2007 | 11.03 | 11.16 | 10.95 | 11.04 | 116,200 | -0.07(-0.63%) |
Jan 09, 2007 | 11.27 | 11.31 | 10.99 | 11.11 | 173,700 | -0.16(-1.42%) |
Jan 08, 2007 | 11.26 | 11.30 | 11.11 | 11.27 | 177,400 | +0.06(+0.54%) |
Jan 05, 2007 | 11.39 | 11.64 | 11.18 | 11.21 | 206,100 | -0.18(-1.58%) |
Jan 04, 2007 | 11.43 | 11.46 | 11.27 | 11.39 | 357,100 | -0.07(-0.61%) |
Jan 03, 2007 | 11.65 | 11.75 | 11.30 | 11.46 | 478,500 | -0.08(-0.69%) |
Dec 29, 2006 | 11.54 | 11.63 | 11.49 | 11.54 | 144,400 | -0.04(-0.35%) |
Dec 28, 2006 | 11.71 | 11.75 | 11.50 | 11.58 | 167,400 | -0.18(-1.53%) |
Dec 27, 2006 | 11.68 | 11.78 | 11.62 | 11.76 | 176,000 | +0.19(+1.64%) |
Dec 26, 2006 | 11.56 | 11.74 | 11.43 | 11.57 | 126,800 | -0.01(-0.09%) |
Dec 22, 2006 | 11.60 | 11.66 | 11.45 | 11.58 | 199,700 | -0.04(-0.34%) |
Dec 21, 2006 | 11.84 | 11.91 | 11.45 | 11.62 | 278,400 | -0.22(-1.86%) |
Dec 20, 2006 | 11.62 | 11.88 | 11.62 | 11.84 | 162,200 | +0.22(+1.89%) |
Dec 19, 2006 | 11.69 | 11.84 | 11.55 | 11.62 | 280,100 | -0.07(-0.60%) |
Dec 18, 2006 | 12.00 | 12.09 | 11.65 | 11.69 | 270,500 | -0.27(-2.26%) |
Dec 15, 2006 | 12.03 | 12.09 | 11.89 | 11.96 | 321,300 | -0.05(-0.42%) |
Dec 14, 2006 | 11.60 | 12.06 | 11.60 | 12.01 | 399,600 | +0.43(+3.71%) |
Dec 13, 2006 | 11.82 | 11.90 | 11.51 | 11.58 | 208,400 | -0.21(-1.78%) |
Dec 12, 2006 | 12.06 | 12.11 | 11.70 | 11.79 | 142,800 | -0.27(-2.24%) |
Dec 11, 2006 | 11.98 | 12.08 | 11.85 | 12.06 | 183,500 | +0.06(+0.50%) |
Dec 08, 2006 | 11.97 | 12.12 | 11.80 | 12.00 | 103,500 | -0.01(-0.08%) |
Dec 07, 2006 | 12.20 | 12.20 | 11.89 | 12.01 | 139,000 | -0.14(-1.15%) |
Dec 06, 2006 | 12.13 | 12.21 | 12.00 | 12.15 | 221,600 | -0.03(-0.25%) |
Dec 05, 2006 | 12.30 | 12.52 | 12.18 | 12.18 | 279,900 | -0.06(-0.49%) |
Dec 04, 2006 | 11.56 | 12.45 | 11.53 | 12.24 | 473,000 | +0.72(+6.25%) |