Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 12.05 | 12.05 | 11.68 | 12.03 | 711,653 | +0.01(+0.10%) |
Feb 27, 2007 | 12.23 | 12.34 | 11.90 | 12.02 | 474,328 | -0.33(-2.66%) |
Feb 26, 2007 | 12.39 | 12.39 | 12.30 | 12.34 | 524,344 | -0.09(-0.70%) |
Feb 23, 2007 | 12.39 | 12.45 | 12.33 | 12.43 | 375,200 | +0.00(+0.00%) |
Feb 22, 2007 | 12.39 | 12.52 | 12.38 | 12.43 | 347,351 | +0.01(+0.05%) |
Feb 21, 2007 | 12.42 | 12.44 | 12.37 | 12.43 | 573,617 | +0.04(+0.30%) |
Feb 20, 2007 | 12.26 | 12.41 | 12.24 | 12.39 | 824,666 | +0.12(+1.01%) |
Feb 16, 2007 | 12.26 | 12.26 | 12.20 | 12.26 | 397,964 | +0.02(+0.15%) |
Feb 15, 2007 | 12.21 | 12.28 | 12.19 | 12.25 | 653,533 | +0.06(+0.46%) |
Feb 14, 2007 | 12.14 | 12.22 | 12.08 | 12.19 | 1,122,685 | +0.05(+0.41%) |
Feb 13, 2007 | 12.11 | 12.14 | 12.08 | 12.14 | 896,796 | +0.02(+0.20%) |
Feb 12, 2007 | 11.98 | 12.13 | 11.92 | 12.12 | 723,516 | +0.07(+0.62%) |
Feb 09, 2007 | 12.26 | 12.30 | 12.01 | 12.04 | 941,875 | -0.29(-2.36%) |
Feb 08, 2007 | 12.25 | 12.36 | 12.20 | 12.33 | 1,121,888 | +0.04(+0.30%) |
Feb 07, 2007 | 12.30 | 12.37 | 12.21 | 12.30 | 610,427 | -0.06(-0.45%) |
Feb 06, 2007 | 12.20 | 12.36 | 12.18 | 12.35 | 632,545 | +0.09(+0.76%) |
Feb 05, 2007 | 12.30 | 12.30 | 12.19 | 12.26 | 945,912 | -0.03(-0.25%) |
Feb 02, 2007 | 12.18 | 12.35 | 12.14 | 12.29 | 900,061 | +0.10(+0.81%) |
Feb 01, 2007 | 12.17 | 12.23 | 12.03 | 12.19 | 641,263 | +0.06(+0.46%) |
Jan 31, 2007 | 12.12 | 12.14 | 11.91 | 12.13 | 1,029,541 | +0.00(+0.00%) |
Jan 30, 2007 | 12.00 | 12.14 | 11.95 | 12.13 | 468,839 | +0.12(+1.03%) |
Jan 29, 2007 | 12.00 | 12.08 | 11.97 | 12.01 | 619,306 | -0.02(-0.21%) |
Jan 26, 2007 | 12.12 | 12.17 | 11.95 | 12.04 | 618,499 | -0.11(-0.87%) |
Jan 25, 2007 | 11.99 | 12.28 | 11.98 | 12.14 | 1,300,285 | +0.12(+1.03%) |
Jan 24, 2007 | 11.98 | 12.08 | 11.95 | 12.02 | 708,909 | +0.02(+0.21%) |
Jan 23, 2007 | 11.89 | 12.05 | 11.87 | 11.99 | 1,594,763 | +0.12(+0.99%) |
Jan 22, 2007 | 11.79 | 11.97 | 11.75 | 11.87 | 1,254,596 | +0.06(+0.47%) |
Jan 19, 2007 | 11.83 | 11.83 | 11.77 | 11.82 | 811,104 | -0.02(-0.21%) |
Jan 18, 2007 | 11.67 | 11.89 | 11.65 | 11.84 | 1,471,418 | +0.17(+1.49%) |
Jan 17, 2007 | 11.74 | 11.75 | 11.63 | 11.67 | 1,363,088 | -0.08(-0.69%) |
Jan 16, 2007 | 11.64 | 11.77 | 11.64 | 11.75 | 1,243,618 | +0.08(+0.69%) |
Jan 12, 2007 | 11.71 | 11.71 | 11.60 | 11.67 | 1,100,415 | -0.01(-0.11%) |
Jan 11, 2007 | 11.68 | 11.74 | 11.63 | 11.68 | 528,574 | -0.02(-0.21%) |
Jan 10, 2007 | 11.65 | 11.77 | 11.54 | 11.71 | 957,536 | +0.09(+0.80%) |
Jan 09, 2007 | 11.43 | 11.64 | 11.42 | 11.61 | 1,205,355 | +0.15(+1.35%) |
Jan 08, 2007 | 11.46 | 11.61 | 11.43 | 11.46 | 991,924 | +0.06(+0.54%) |
Jan 05, 2007 | 11.38 | 11.45 | 11.29 | 11.40 | 1,594,763 | -0.02(-0.22%) |
Jan 04, 2007 | 11.32 | 11.51 | 11.32 | 11.42 | 844,039 | +0.13(+1.15%) |
Jan 03, 2007 | 11.23 | 11.37 | 11.19 | 11.29 | 1,506,291 | +0.04(+0.39%) |
Dec 29, 2006 | 11.28 | 11.32 | 11.22 | 11.25 | 719,403 | -0.02(-0.22%) |
Dec 28, 2006 | 11.27 | 11.35 | 11.22 | 11.27 | 527,605 | +0.00(+0.00%) |
Dec 27, 2006 | 11.25 | 11.30 | 11.23 | 11.27 | 608,489 | +0.00(+0.00%) |
Dec 26, 2006 | 11.24 | 11.35 | 11.06 | 11.27 | 367,935 | -0.01(-0.11%) |
Dec 22, 2006 | 11.25 | 11.43 | 11.15 | 11.29 | 448,496 | -0.04(-0.33%) |
Dec 21, 2006 | 11.25 | 11.42 | 11.24 | 11.32 | 538,745 | +0.06(+0.55%) |
Dec 20, 2006 | 11.09 | 11.29 | 11.09 | 11.26 | 1,210,522 | +0.05(+0.44%) |
Dec 19, 2006 | 11.30 | 11.30 | 11.11 | 11.21 | 1,084,917 | +0.02(+0.22%) |
Dec 18, 2006 | 11.40 | 11.52 | 11.09 | 11.19 | 856,632 | -0.02(-0.22%) |
Dec 15, 2006 | 11.25 | 11.27 | 11.13 | 11.21 | 631,253 | +0.01(+0.06%) |
Dec 14, 2006 | 11.30 | 11.35 | 11.17 | 11.21 | 379,398 | -0.03(-0.28%) |
Dec 13, 2006 | 11.06 | 11.24 | 11.01 | 11.24 | 971,259 | +0.24(+2.14%) |
Dec 12, 2006 | 11.12 | 11.12 | 10.91 | 11.00 | 349,692 | -0.15(-1.39%) |
Dec 11, 2006 | 11.22 | 11.23 | 11.09 | 11.16 | 382,949 | -0.09(-0.77%) |
Dec 08, 2006 | 11.10 | 11.27 | 11.10 | 11.24 | 399,094 | +0.14(+1.28%) |
Dec 07, 2006 | 11.27 | 11.28 | 11.07 | 11.10 | 327,573 | -0.19(-1.65%) |
Dec 06, 2006 | 11.22 | 11.35 | 11.13 | 11.29 | 254,600 | +0.08(+0.72%) |
Dec 05, 2006 | 11.03 | 11.38 | 10.97 | 11.21 | 826,280 | +0.23(+2.09%) |
Dec 04, 2006 | 10.86 | 11.00 | 10.82 | 10.98 | 502,581 | +0.07(+0.68%) |