Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 11.60 | 11.78 | 11.50 | 11.51 | 215,454 | -0.05(-0.43%) |
Feb 27, 2007 | 11.75 | 11.85 | 11.50 | 11.56 | 488,228 | -0.28(-2.36%) |
Feb 26, 2007 | 11.75 | 11.92 | 11.75 | 11.84 | 347,984 | +0.08(+0.68%) |
Feb 23, 2007 | 11.62 | 11.93 | 11.57 | 11.76 | 362,265 | -0.18(-1.51%) |
Feb 22, 2007 | 12.05 | 12.05 | 11.50 | 11.94 | 289,775 | -0.15(-1.24%) |
Feb 21, 2007 | 12.03 | 12.12 | 12.01 | 12.09 | 347,889 | -0.02(-0.17%) |
Feb 20, 2007 | 12.12 | 12.30 | 12.11 | 12.11 | 485,325 | -0.20(-1.62%) |
Feb 16, 2007 | 12.26 | 12.46 | 12.20 | 12.31 | 391,422 | -0.03(-0.24%) |
Feb 15, 2007 | 12.30 | 12.38 | 12.11 | 12.34 | 196,783 | -0.01(-0.08%) |
Feb 14, 2007 | 12.30 | 12.40 | 12.30 | 12.35 | 167,689 | +0.04(+0.32%) |
Feb 13, 2007 | 12.30 | 12.40 | 12.30 | 12.31 | 102,585 | -0.04(-0.32%) |
Feb 12, 2007 | 12.40 | 12.45 | 12.25 | 12.35 | 119,119 | -0.03(-0.24%) |
Feb 09, 2007 | 12.30 | 12.46 | 12.30 | 12.38 | 868,988 | +0.03(+0.24%) |
Feb 08, 2007 | 12.35 | 12.48 | 12.26 | 12.35 | 445,756 | -0.12(-0.96%) |
Feb 07, 2007 | 12.48 | 12.55 | 12.46 | 12.47 | 1,286,951 | -0.08(-0.64%) |
Feb 06, 2007 | 12.49 | 12.58 | 12.27 | 12.55 | 327,228 | +0.16(+1.29%) |
Feb 05, 2007 | 12.05 | 12.40 | 12.05 | 12.39 | 312,004 | +0.36(+2.99%) |
Feb 02, 2007 | 11.93 | 12.15 | 11.92 | 12.03 | 485,078 | +0.23(+1.95%) |
Feb 01, 2007 | 11.95 | 12.06 | 11.77 | 11.80 | 1,531,612 | -0.04(-0.34%) |
Jan 31, 2007 | 11.65 | 11.88 | 11.47 | 11.84 | 318,281 | +0.19(+1.63%) |
Jan 30, 2007 | 11.72 | 11.78 | 11.64 | 11.65 | 300,025 | -0.05(-0.43%) |
Jan 29, 2007 | 11.60 | 11.86 | 11.59 | 11.70 | 361,233 | +0.10(+0.86%) |
Jan 26, 2007 | 11.60 | 11.76 | 11.45 | 11.60 | 550,784 | -0.01(-0.09%) |
Jan 25, 2007 | 11.70 | 11.77 | 11.60 | 11.61 | 64,588 | -0.13(-1.11%) |
Jan 24, 2007 | 11.72 | 11.80 | 11.64 | 11.74 | 1,100,254 | -0.07(-0.59%) |
Jan 23, 2007 | 11.90 | 11.94 | 11.80 | 11.81 | 517,816 | -0.10(-0.84%) |
Jan 22, 2007 | 11.73 | 11.95 | 11.73 | 11.91 | 349,719 | +0.12(+1.02%) |
Jan 19, 2007 | 11.75 | 11.95 | 11.74 | 11.79 | 304,820 | -0.01(-0.08%) |
Jan 18, 2007 | 11.94 | 11.94 | 11.70 | 11.80 | 649,080 | -0.04(-0.34%) |
Jan 17, 2007 | 11.63 | 11.94 | 11.60 | 11.84 | 359,146 | +0.21(+1.81%) |
Jan 16, 2007 | 11.35 | 11.65 | 11.25 | 11.63 | 373,109 | -0.14(-1.19%) |
Jan 12, 2007 | 11.71 | 12.00 | 11.71 | 11.77 | 464,888 | +0.03(+0.26%) |
Jan 11, 2007 | 11.83 | 11.83 | 11.52 | 11.74 | 303,518 | +0.03(+0.26%) |
Jan 10, 2007 | 11.45 | 11.95 | 11.45 | 11.71 | 592,931 | +0.29(+2.54%) |
Jan 09, 2007 | 11.15 | 11.50 | 11.15 | 11.42 | 295,634 | +0.27(+2.42%) |
Jan 08, 2007 | 10.95 | 11.19 | 10.95 | 11.15 | 234,351 | +0.19(+1.73%) |
Jan 05, 2007 | 10.85 | 11.17 | 10.83 | 10.96 | 198,674 | +0.02(+0.18%) |
Jan 04, 2007 | 10.86 | 10.94 | 10.80 | 10.94 | 260,172 | +0.01(+0.09%) |
Jan 03, 2007 | 10.96 | 11.24 | 10.75 | 10.93 | 308,666 | +0.14(+1.30%) |
Dec 29, 2006 | 10.66 | 11.00 | 10.66 | 10.79 | 153,537 | +0.09(+0.84%) |
Dec 28, 2006 | 10.63 | 10.82 | 10.63 | 10.70 | 80,742 | +0.04(+0.38%) |
Dec 27, 2006 | 10.55 | 10.69 | 10.55 | 10.66 | 95,902 | +0.16(+1.52%) |
Dec 26, 2006 | 10.50 | 10.65 | 10.30 | 10.50 | 266,714 | +0.00(+0.00%) |
Dec 22, 2006 | 10.50 | 10.65 | 10.30 | 10.50 | 266,714 | +0.00(+0.00%) |
Dec 21, 2006 | 10.79 | 10.80 | 10.50 | 10.50 | 133,942 | -0.20(-1.87%) |
Dec 20, 2006 | 10.53 | 10.81 | 10.53 | 10.70 | 225,356 | +0.17(+1.61%) |
Dec 19, 2006 | 10.55 | 10.64 | 10.50 | 10.53 | 242,125 | +0.02(+0.19%) |
Dec 18, 2006 | 10.61 | 10.63 | 10.46 | 10.51 | 232,438 | +0.01(+0.10%) |
Dec 15, 2006 | 10.35 | 10.62 | 10.35 | 10.50 | 674,321 | +0.24(+2.34%) |
Dec 14, 2006 | 10.02 | 10.35 | 10.02 | 10.26 | 388,793 | +0.21(+2.09%) |
Dec 13, 2006 | 9.950 | 10.11 | 9.950 | 10.05 | 297,355 | +0.10(+1.01%) |
Dec 12, 2006 | 10.03 | 10.14 | 9.900 | 9.950 | 307,762 | -0.06(-0.60%) |
Dec 11, 2006 | 10.10 | 10.10 | 9.970 | 10.01 | 318,166 | -0.10(-0.99%) |
Dec 08, 2006 | 10.26 | 10.29 | 10.00 | 10.11 | 465,992 | -0.15(-1.46%) |
Dec 07, 2006 | 10.40 | 10.40 | 10.20 | 10.26 | 307,905 | -0.03(-0.29%) |
Dec 06, 2006 | 10.37 | 10.37 | 10.25 | 10.29 | 356,652 | -0.02(-0.19%) |
Dec 05, 2006 | 10.40 | 10.47 | 10.25 | 10.31 | 854,100 | -0.09(-0.87%) |
Dec 04, 2006 | 10.26 | 10.40 | 10.25 | 10.40 | 420,025 | +0.14(+1.36%) |