Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 11.98 | 12.10 | 11.89 | 12.01 | 1,040,896 | +0.11(+0.90%) |
Feb 27, 2007 | 12.18 | 12.30 | 11.85 | 11.90 | 2,912,896 | -0.56(-4.48%) |
Feb 26, 2007 | 12.55 | 12.55 | 12.40 | 12.46 | 1,244,068 | -0.05(-0.43%) |
Feb 23, 2007 | 12.51 | 12.55 | 12.47 | 12.51 | 429,448 | -0.03(-0.21%) |
Feb 22, 2007 | 12.55 | 12.59 | 12.47 | 12.54 | 561,689 | +0.06(+0.48%) |
Feb 21, 2007 | 12.42 | 12.49 | 12.42 | 12.48 | 318,724 | -0.03(-0.25%) |
Feb 20, 2007 | 12.41 | 12.51 | 12.35 | 12.51 | 463,069 | +0.07(+0.54%) |
Feb 16, 2007 | 12.42 | 12.45 | 12.39 | 12.44 | 254,172 | -0.04(-0.29%) |
Feb 15, 2007 | 12.44 | 12.50 | 12.42 | 12.48 | 1,067,344 | +0.04(+0.34%) |
Feb 14, 2007 | 12.29 | 12.46 | 12.29 | 12.43 | 501,486 | +0.16(+1.33%) |
Feb 13, 2007 | 12.26 | 12.30 | 12.21 | 12.27 | 300,537 | +0.06(+0.46%) |
Feb 12, 2007 | 12.24 | 12.27 | 12.20 | 12.22 | 323,552 | -0.06(-0.45%) |
Feb 09, 2007 | 12.48 | 12.48 | 12.24 | 12.27 | 396,275 | -0.17(-1.40%) |
Feb 08, 2007 | 12.40 | 12.46 | 12.38 | 12.45 | 370,275 | +0.01(+0.05%) |
Feb 07, 2007 | 12.44 | 12.48 | 12.37 | 12.44 | 371,620 | +0.11(+0.91%) |
Feb 06, 2007 | 12.36 | 12.38 | 12.24 | 12.33 | 511,931 | -0.04(-0.31%) |
Feb 05, 2007 | 12.35 | 12.40 | 12.32 | 12.37 | 457,241 | +0.02(+0.18%) |
Feb 02, 2007 | 12.34 | 12.39 | 12.31 | 12.34 | 396,724 | +0.01(+0.11%) |
Feb 01, 2007 | 12.39 | 12.43 | 12.27 | 12.33 | 358,172 | -0.01(-0.11%) |
Jan 31, 2007 | 12.27 | 12.41 | 12.21 | 12.34 | 363,551 | +0.05(+0.38%) |
Jan 30, 2007 | 12.28 | 12.32 | 12.23 | 12.30 | 296,758 | +0.05(+0.44%) |
Jan 29, 2007 | 12.25 | 12.32 | 12.20 | 12.24 | 231,310 | +0.03(+0.24%) |
Jan 26, 2007 | 12.27 | 12.29 | 12.15 | 12.21 | 477,413 | +0.01(+0.07%) |
Jan 25, 2007 | 12.38 | 12.43 | 12.20 | 12.20 | 550,482 | -0.13(-1.03%) |
Jan 24, 2007 | 12.24 | 12.35 | 12.20 | 12.33 | 320,965 | +0.20(+1.67%) |
Jan 23, 2007 | 12.12 | 12.21 | 12.09 | 12.13 | 894,758 | +0.00(+0.02%) |
Jan 22, 2007 | 12.24 | 12.24 | 12.07 | 12.13 | 584,551 | -0.12(-0.97%) |
Jan 19, 2007 | 12.19 | 12.27 | 12.15 | 12.24 | 715,896 | +0.04(+0.37%) |
Jan 18, 2007 | 12.40 | 12.41 | 12.20 | 12.20 | 1,196,000 | -0.29(-2.30%) |
Jan 17, 2007 | 12.58 | 12.63 | 12.45 | 12.49 | 540,172 | -0.15(-1.20%) |
Jan 16, 2007 | 12.68 | 12.68 | 12.62 | 12.64 | 1,198,241 | -0.05(-0.39%) |
Jan 12, 2007 | 12.62 | 12.70 | 12.57 | 12.69 | 3,832,310 | +0.05(+0.41%) |
Jan 11, 2007 | 12.54 | 12.66 | 12.54 | 12.64 | 3,265,689 | +0.11(+0.89%) |
Jan 10, 2007 | 12.39 | 12.54 | 12.33 | 12.53 | 1,270,862 | +0.11(+0.90%) |
Jan 09, 2007 | 12.40 | 12.46 | 12.32 | 12.41 | 868,310 | +0.07(+0.60%) |
Jan 08, 2007 | 12.35 | 12.42 | 12.29 | 12.34 | 382,379 | +0.04(+0.36%) |
Jan 05, 2007 | 12.30 | 12.32 | 12.20 | 12.30 | 303,931 | -0.10(-0.81%) |
Jan 04, 2007 | 12.20 | 12.42 | 12.15 | 12.40 | 339,793 | +0.20(+1.65%) |
Jan 03, 2007 | 12.20 | 12.36 | 12.04 | 12.20 | 517,758 | +0.05(+0.40%) |
Dec 29, 2006 | 12.16 | 12.26 | 12.14 | 12.15 | 232,655 | -0.04(-0.29%) |
Dec 28, 2006 | 12.19 | 12.20 | 12.16 | 12.18 | 337,551 | -0.01(-0.11%) |
Dec 27, 2006 | 12.16 | 12.22 | 12.16 | 12.20 | 321,413 | +0.08(+0.64%) |
Dec 26, 2006 | 12.04 | 12.13 | 11.97 | 12.12 | 169,000 | +0.08(+0.63%) |
Dec 22, 2006 | 12.14 | 12.16 | 12.04 | 12.04 | 238,931 | -0.07(-0.59%) |
Dec 21, 2006 | 12.22 | 12.24 | 12.10 | 12.11 | 649,103 | -0.12(-0.95%) |
Dec 20, 2006 | 12.19 | 12.31 | 12.19 | 12.23 | 181,103 | +0.02(+0.13%) |
Dec 19, 2006 | 12.14 | 12.26 | 12.11 | 12.21 | 194,103 | -0.04(-0.35%) |
Dec 18, 2006 | 12.38 | 12.43 | 12.23 | 12.26 | 160,482 | -0.08(-0.65%) |
Dec 15, 2006 | 12.42 | 12.42 | 12.33 | 12.34 | 216,965 | +0.00(+0.02%) |
Dec 14, 2006 | 12.21 | 12.37 | 12.21 | 12.33 | 12,128,104 | +0.14(+1.17%) |
Dec 13, 2006 | 12.26 | 12.28 | 12.15 | 12.19 | 4,748,138 | +0.00(+0.02%) |
Dec 12, 2006 | 12.27 | 12.29 | 12.12 | 12.19 | 5,218,828 | -0.07(-0.56%) |
Dec 11, 2006 | 12.22 | 12.34 | 12.17 | 12.26 | 876,827 | +0.04(+0.37%) |
Dec 08, 2006 | 12.15 | 12.29 | 12.15 | 12.21 | 284,206 | +0.01(+0.11%) |
Dec 07, 2006 | 12.35 | 12.37 | 12.19 | 12.20 | 152,862 | -0.12(-0.94%) |
Dec 06, 2006 | 12.26 | 12.38 | 12.26 | 12.32 | 335,758 | -0.03(-0.27%) |
Dec 05, 2006 | 12.39 | 12.42 | 12.35 | 12.35 | 528,965 | -0.01(-0.07%) |
Dec 04, 2006 | 12.24 | 12.41 | 12.24 | 12.36 | 1,075,862 | +0.19(+1.54%) |