Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 11.25 | 11.64 | 11.12 | 11.47 | 1,012,281 | +0.22(+1.99%) |
Feb 27, 2007 | 11.74 | 11.74 | 11.18 | 11.24 | 1,041,611 | -0.27(-2.36%) |
Feb 26, 2007 | 11.65 | 11.69 | 11.35 | 11.51 | 546,615 | -0.13(-1.14%) |
Feb 23, 2007 | 11.89 | 11.89 | 11.58 | 11.65 | 753,950 | -0.24(-2.03%) |
Feb 22, 2007 | 11.97 | 12.00 | 11.85 | 11.89 | 480,871 | -0.10(-0.86%) |
Feb 21, 2007 | 12.10 | 12.11 | 11.96 | 11.99 | 222,870 | -0.09(-0.75%) |
Feb 20, 2007 | 11.97 | 12.15 | 11.85 | 12.08 | 204,809 | +0.05(+0.45%) |
Feb 16, 2007 | 11.97 | 12.04 | 11.70 | 12.03 | 350,131 | +0.05(+0.45%) |
Feb 15, 2007 | 11.97 | 12.20 | 11.88 | 11.97 | 455,684 | +0.00(+0.00%) |
Feb 14, 2007 | 12.01 | 12.12 | 11.86 | 11.97 | 269,433 | -0.07(-0.60%) |
Feb 13, 2007 | 11.71 | 12.07 | 11.71 | 12.05 | 252,150 | +0.33(+2.78%) |
Feb 12, 2007 | 11.92 | 11.99 | 11.62 | 11.72 | 449,453 | -0.17(-1.42%) |
Feb 09, 2007 | 12.12 | 12.12 | 11.64 | 11.89 | 975,329 | -0.25(-2.04%) |
Feb 08, 2007 | 12.17 | 12.30 | 11.97 | 12.14 | 1,598,705 | -0.04(-0.30%) |
Feb 07, 2007 | 11.96 | 12.17 | 11.74 | 12.17 | 446,901 | +0.28(+2.39%) |
Feb 06, 2007 | 11.88 | 11.91 | 11.72 | 11.89 | 272,250 | +0.02(+0.20%) |
Feb 05, 2007 | 11.92 | 11.92 | 11.70 | 11.86 | 919,984 | -0.18(-1.45%) |
Feb 02, 2007 | 11.91 | 12.37 | 11.91 | 12.04 | 376,975 | +0.11(+0.96%) |
Feb 01, 2007 | 11.97 | 12.02 | 11.85 | 11.92 | 389,899 | +0.01(+0.10%) |
Jan 31, 2007 | 11.68 | 12.05 | 11.62 | 11.91 | 528,925 | +0.18(+1.54%) |
Jan 30, 2007 | 11.56 | 11.74 | 11.41 | 11.73 | 282,689 | +0.16(+1.41%) |
Jan 29, 2007 | 11.39 | 11.61 | 11.39 | 11.57 | 205,472 | +0.14(+1.27%) |
Jan 26, 2007 | 11.36 | 11.45 | 11.22 | 11.42 | 334,886 | +0.04(+0.37%) |
Jan 25, 2007 | 11.34 | 11.40 | 11.25 | 11.38 | 346,651 | +0.04(+0.32%) |
Jan 24, 2007 | 11.32 | 11.39 | 11.29 | 11.35 | 201,992 | +0.03(+0.27%) |
Jan 23, 2007 | 11.35 | 11.44 | 11.29 | 11.32 | 193,707 | -0.10(-0.85%) |
Jan 22, 2007 | 11.27 | 11.42 | 11.17 | 11.41 | 343,337 | +0.09(+0.80%) |
Jan 19, 2007 | 11.19 | 11.32 | 11.10 | 11.32 | 350,296 | +0.13(+1.19%) |
Jan 18, 2007 | 11.35 | 11.36 | 11.13 | 11.19 | 450,713 | -0.13(-1.17%) |
Jan 17, 2007 | 11.16 | 11.36 | 11.14 | 11.32 | 258,000 | +0.04(+0.32%) |
Jan 16, 2007 | 11.39 | 11.42 | 11.20 | 11.29 | 489,653 | -0.02(-0.21%) |
Jan 12, 2007 | 11.18 | 11.31 | 11.15 | 11.31 | 113,672 | +0.16(+1.46%) |
Jan 11, 2007 | 11.13 | 11.32 | 11.09 | 11.15 | 320,801 | +0.07(+0.60%) |
Jan 10, 2007 | 10.90 | 11.14 | 10.90 | 11.08 | 620,890 | +0.10(+0.88%) |
Jan 09, 2007 | 10.90 | 11.04 | 10.84 | 10.98 | 320,138 | +0.10(+0.94%) |
Jan 08, 2007 | 10.97 | 10.97 | 10.77 | 10.88 | 301,911 | -0.11(-0.99%) |
Jan 05, 2007 | 11.24 | 11.26 | 10.95 | 10.99 | 320,635 | -0.32(-2.83%) |
Jan 04, 2007 | 11.19 | 11.32 | 11.12 | 11.31 | 636,135 | +0.13(+1.13%) |
Jan 03, 2007 | 11.12 | 11.29 | 10.98 | 11.18 | 557,260 | +0.16(+1.48%) |
Dec 29, 2006 | 10.96 | 11.13 | 10.84 | 11.02 | 328,424 | +0.14(+1.33%) |
Dec 28, 2006 | 10.89 | 10.90 | 10.81 | 10.87 | 337,372 | -0.02(-0.17%) |
Dec 27, 2006 | 10.78 | 10.97 | 10.78 | 10.89 | 311,356 | +0.17(+1.58%) |
Dec 26, 2006 | 10.65 | 10.83 | 10.65 | 10.72 | 373,826 | +0.07(+0.68%) |
Dec 22, 2006 | 10.77 | 10.78 | 10.57 | 10.65 | 337,372 | -0.09(-0.84%) |
Dec 21, 2006 | 10.71 | 10.86 | 10.71 | 10.74 | 551,957 | -0.06(-0.56%) |
Dec 20, 2006 | 10.86 | 10.97 | 10.78 | 10.80 | 928,270 | +0.10(+0.90%) |
Dec 19, 2006 | 10.65 | 10.72 | 10.60 | 10.71 | 315,830 | -0.02(-0.17%) |
Dec 18, 2006 | 10.89 | 11.00 | 10.68 | 10.72 | 392,219 | -0.18(-1.66%) |
Dec 15, 2006 | 10.90 | 11.06 | 10.87 | 10.90 | 700,262 | +0.02(+0.17%) |
Dec 14, 2006 | 10.94 | 11.08 | 10.86 | 10.89 | 505,229 | +0.01(+0.11%) |
Dec 13, 2006 | 11.15 | 11.15 | 10.86 | 10.87 | 519,148 | -0.29(-2.59%) |
Dec 12, 2006 | 11.19 | 11.28 | 11.01 | 11.16 | 273,244 | -0.01(-0.05%) |
Dec 11, 2006 | 11.13 | 11.23 | 11.11 | 11.17 | 216,242 | +0.04(+0.33%) |
Dec 08, 2006 | 11.11 | 11.21 | 11.04 | 11.13 | 271,422 | -0.02(-0.16%) |
Dec 07, 2006 | 11.32 | 11.32 | 11.07 | 11.15 | 309,368 | -0.08(-0.70%) |
Dec 06, 2006 | 11.20 | 11.29 | 11.08 | 11.23 | 241,429 | -0.01(-0.11%) |
Dec 05, 2006 | 11.47 | 11.47 | 11.19 | 11.24 | 191,718 | -0.16(-1.43%) |
Dec 04, 2006 | 11.19 | 11.44 | 11.19 | 11.41 | 606,639 | +0.32(+2.88%) |