Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 11.97 | 11.99 | 11.84 | 11.95 | 1,190,545 | +0.01(+0.11%) |
Feb 27, 2007 | 12.10 | 12.13 | 11.90 | 11.94 | 1,341,984 | -0.25(-2.02%) |
Feb 26, 2007 | 12.08 | 12.22 | 12.07 | 12.19 | 1,311,847 | +0.18(+1.52%) |
Feb 23, 2007 | 11.99 | 12.01 | 11.87 | 12.00 | 737,643 | -0.03(-0.21%) |
Feb 22, 2007 | 12.04 | 12.11 | 11.98 | 12.03 | 640,610 | +0.02(+0.18%) |
Feb 21, 2007 | 12.05 | 12.06 | 11.98 | 12.01 | 662,042 | -0.06(-0.46%) |
Feb 20, 2007 | 12.12 | 12.13 | 11.98 | 12.06 | 966,332 | -0.09(-0.73%) |
Feb 16, 2007 | 12.15 | 12.19 | 12.12 | 12.15 | 976,224 | -0.02(-0.17%) |
Feb 15, 2007 | 12.10 | 12.17 | 12.02 | 12.17 | 1,202,557 | +0.10(+0.84%) |
Feb 14, 2007 | 11.97 | 12.08 | 11.95 | 12.07 | 1,581,381 | +0.11(+0.89%) |
Feb 13, 2007 | 12.08 | 12.11 | 11.90 | 11.97 | 1,488,441 | -0.11(-0.91%) |
Feb 12, 2007 | 12.23 | 12.25 | 12.01 | 12.08 | 1,063,905 | -0.13(-1.08%) |
Feb 09, 2007 | 12.29 | 12.30 | 12.15 | 12.21 | 863,881 | -0.07(-0.55%) |
Feb 08, 2007 | 12.30 | 12.32 | 12.20 | 12.28 | 675,231 | -0.02(-0.17%) |
Feb 07, 2007 | 12.25 | 12.32 | 12.20 | 12.30 | 781,921 | +0.08(+0.70%) |
Feb 06, 2007 | 12.19 | 12.23 | 12.13 | 12.21 | 962,799 | +0.03(+0.24%) |
Feb 05, 2007 | 12.16 | 12.24 | 12.15 | 12.18 | 1,105,523 | -0.02(-0.17%) |
Feb 02, 2007 | 12.15 | 12.21 | 12.07 | 12.20 | 1,022,385 | +0.03(+0.28%) |
Feb 01, 2007 | 12.03 | 12.21 | 12.03 | 12.17 | 1,551,831 | +0.14(+1.20%) |
Jan 31, 2007 | 11.90 | 12.05 | 11.88 | 12.02 | 1,007,077 | +0.08(+0.71%) |
Jan 30, 2007 | 11.92 | 11.95 | 11.89 | 11.94 | 559,591 | +0.05(+0.43%) |
Jan 29, 2007 | 11.83 | 11.93 | 11.83 | 11.89 | 1,337,744 | +0.02(+0.18%) |
Jan 26, 2007 | 11.85 | 11.91 | 11.82 | 11.87 | 743,060 | +0.03(+0.25%) |
Jan 25, 2007 | 11.90 | 11.92 | 11.80 | 11.84 | 1,403,454 | -0.06(-0.54%) |
Jan 24, 2007 | 11.78 | 11.90 | 11.75 | 11.90 | 832,557 | +0.13(+1.12%) |
Jan 23, 2007 | 11.71 | 11.82 | 11.68 | 11.77 | 1,117,770 | +0.03(+0.29%) |
Jan 22, 2007 | 11.97 | 11.99 | 11.70 | 11.74 | 2,022,397 | -0.26(-2.16%) |
Jan 19, 2007 | 11.85 | 12.02 | 11.82 | 11.99 | 892,615 | +0.10(+0.82%) |
Jan 18, 2007 | 11.92 | 11.97 | 11.89 | 11.90 | 1,054,416 | -0.03(-0.28%) |
Jan 17, 2007 | 11.95 | 11.98 | 11.89 | 11.93 | 797,465 | -0.06(-0.53%) |
Jan 16, 2007 | 11.97 | 12.08 | 11.93 | 11.99 | 1,235,529 | +0.04(+0.32%) |
Jan 12, 2007 | 11.91 | 11.97 | 11.89 | 11.96 | 542,163 | +0.05(+0.39%) |
Jan 11, 2007 | 11.84 | 11.92 | 11.74 | 11.91 | 973,868 | +0.09(+0.79%) |
Jan 10, 2007 | 11.80 | 11.88 | 11.72 | 11.82 | 723,512 | -0.03(-0.25%) |
Jan 09, 2007 | 11.86 | 11.88 | 11.78 | 11.85 | 1,143,442 | -0.04(-0.36%) |
Jan 08, 2007 | 11.93 | 11.94 | 11.77 | 11.89 | 1,134,021 | -0.04(-0.36%) |
Jan 05, 2007 | 11.91 | 12.00 | 11.85 | 11.93 | 1,061,952 | -0.01(-0.07%) |
Jan 04, 2007 | 11.96 | 11.97 | 11.85 | 11.94 | 1,015,084 | -0.05(-0.39%) |
Jan 03, 2007 | 12.05 | 12.13 | 11.86 | 11.99 | 1,412,639 | +0.01(+0.07%) |
Dec 29, 2006 | 12.13 | 12.14 | 11.89 | 11.98 | 913,576 | -0.18(-1.50%) |
Dec 28, 2006 | 12.18 | 12.19 | 12.08 | 12.16 | 440,655 | -0.02(-0.17%) |
Dec 27, 2006 | 12.09 | 12.20 | 12.09 | 12.18 | 647,911 | +0.09(+0.77%) |
Dec 26, 2006 | 12.02 | 12.14 | 11.93 | 12.09 | 453,608 | +0.10(+0.81%) |
Dec 22, 2006 | 12.08 | 12.10 | 11.95 | 11.99 | 780,508 | -0.08(-0.70%) |
Dec 21, 2006 | 12.12 | 12.14 | 11.93 | 12.08 | 1,132,372 | +0.00(+0.00%) |
Dec 20, 2006 | 12.07 | 12.12 | 12.00 | 12.08 | 735,759 | -0.03(-0.21%) |
Dec 19, 2006 | 12.13 | 12.15 | 12.00 | 12.10 | 1,607,649 | -0.11(-0.90%) |
Dec 18, 2006 | 12.31 | 12.42 | 12.13 | 12.21 | 1,304,772 | -0.10(-0.79%) |
Dec 15, 2006 | 12.40 | 12.44 | 12.31 | 12.31 | 1,181,125 | -0.09(-0.72%) |
Dec 14, 2006 | 12.47 | 12.55 | 12.39 | 12.40 | 652,386 | -0.05(-0.41%) |
Dec 13, 2006 | 12.57 | 12.60 | 12.44 | 12.45 | 522,851 | -0.03(-0.20%) |
Dec 12, 2006 | 12.49 | 12.53 | 12.39 | 12.47 | 590,680 | -0.01(-0.10%) |
Dec 11, 2006 | 12.54 | 12.60 | 12.46 | 12.49 | 408,153 | -0.05(-0.41%) |
Dec 08, 2006 | 12.49 | 12.58 | 12.47 | 12.54 | 451,488 | +0.03(+0.20%) |
Dec 07, 2006 | 12.74 | 12.74 | 12.49 | 12.51 | 729,400 | -0.03(-0.27%) |
Dec 06, 2006 | 12.48 | 12.59 | 12.48 | 12.55 | 412,157 | +0.06(+0.51%) |
Dec 05, 2006 | 12.48 | 12.55 | 12.42 | 12.48 | 731,755 | +0.03(+0.20%) |
Dec 04, 2006 | 12.29 | 12.48 | 12.27 | 12.46 | 1,332,092 | +0.15(+1.24%) |