Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 11.44 | 11.66 | 11.43 | 11.57 | 25,452 | +0.01(+0.09%) |
Feb 27, 2007 | 11.71 | 11.74 | 11.46 | 11.56 | 29,840 | -0.19(-1.62%) |
Feb 26, 2007 | 11.81 | 11.87 | 11.70 | 11.75 | 15,865 | -0.16(-1.34%) |
Feb 23, 2007 | 11.83 | 11.96 | 11.79 | 11.91 | 25,691 | +0.08(+0.68%) |
Feb 22, 2007 | 11.91 | 11.96 | 11.80 | 11.83 | 46,625 | -0.11(-0.92%) |
Feb 21, 2007 | 11.88 | 11.95 | 11.79 | 11.94 | 14,607 | +0.10(+0.84%) |
Feb 20, 2007 | 11.76 | 11.87 | 11.76 | 11.84 | 12,448 | +0.06(+0.51%) |
Feb 16, 2007 | 11.59 | 11.83 | 11.57 | 11.78 | 14,863 | +0.21(+1.82%) |
Feb 15, 2007 | 11.77 | 11.77 | 11.55 | 11.57 | 18,227 | -0.25(-2.12%) |
Feb 14, 2007 | 11.42 | 11.82 | 11.42 | 11.82 | 79,705 | +0.31(+2.69%) |
Feb 13, 2007 | 11.55 | 11.60 | 11.51 | 11.51 | 33,850 | -0.08(-0.69%) |
Feb 12, 2007 | 11.59 | 11.63 | 11.57 | 11.59 | 22,682 | -0.02(-0.17%) |
Feb 09, 2007 | 11.70 | 11.77 | 11.57 | 11.61 | 18,230 | -0.09(-0.77%) |
Feb 08, 2007 | 11.87 | 11.87 | 11.70 | 11.70 | 9,662 | -0.19(-1.60%) |
Feb 07, 2007 | 11.72 | 11.89 | 11.72 | 11.89 | 15,845 | +0.15(+1.28%) |
Feb 06, 2007 | 11.77 | 11.87 | 11.73 | 11.74 | 10,500 | -0.11(-0.93%) |
Feb 05, 2007 | 11.93 | 12.06 | 11.85 | 11.85 | 15,978 | -0.09(-0.75%) |
Feb 02, 2007 | 11.67 | 11.94 | 11.67 | 11.94 | 19,323 | +0.26(+2.23%) |
Feb 01, 2007 | 11.80 | 11.80 | 11.63 | 11.68 | 6,525 | -0.01(-0.09%) |
Jan 31, 2007 | 12.05 | 12.06 | 11.61 | 11.69 | 31,674 | -0.33(-2.75%) |
Jan 30, 2007 | 11.91 | 12.08 | 11.91 | 12.02 | 24,056 | +0.03(+0.25%) |
Jan 29, 2007 | 12.29 | 12.32 | 11.99 | 11.99 | 36,444 | -0.28(-2.28%) |
Jan 26, 2007 | 12.34 | 12.47 | 12.16 | 12.27 | 19,835 | -0.01(-0.08%) |
Jan 25, 2007 | 12.33 | 12.44 | 12.20 | 12.28 | 22,712 | -0.05(-0.41%) |
Jan 24, 2007 | 12.25 | 12.50 | 12.11 | 12.33 | 12,469 | +0.13(+1.07%) |
Jan 23, 2007 | 12.26 | 12.28 | 12.03 | 12.20 | 16,362 | -0.12(-0.97%) |
Jan 22, 2007 | 12.22 | 12.36 | 12.19 | 12.32 | 20,877 | +0.19(+1.57%) |
Jan 19, 2007 | 12.10 | 12.14 | 12.05 | 12.13 | 11,420 | +0.02(+0.17%) |
Jan 18, 2007 | 12.10 | 12.11 | 12.01 | 12.11 | 26,430 | +0.01(+0.08%) |
Jan 17, 2007 | 11.85 | 12.13 | 11.85 | 12.10 | 22,056 | +0.25(+2.11%) |
Jan 16, 2007 | 11.99 | 11.99 | 11.63 | 11.85 | 76,775 | -0.29(-2.39%) |
Jan 12, 2007 | 12.13 | 12.14 | 12.06 | 12.14 | 4,800 | +0.09(+0.75%) |
Jan 11, 2007 | 12.03 | 12.10 | 12.03 | 12.05 | 7,543 | +0.22(+1.86%) |
Jan 10, 2007 | 11.85 | 11.93 | 11.73 | 11.83 | 90,767 | -0.16(-1.33%) |
Jan 09, 2007 | 11.95 | 12.03 | 11.93 | 11.99 | 21,254 | +0.12(+1.01%) |
Jan 08, 2007 | 11.95 | 11.99 | 11.86 | 11.87 | 40,469 | -0.10(-0.84%) |
Jan 05, 2007 | 11.75 | 12.22 | 11.75 | 11.97 | 33,837 | +0.12(+1.01%) |
Jan 04, 2007 | 12.03 | 12.05 | 11.60 | 11.85 | 108,538 | +0.40(+3.49%) |
Jan 03, 2007 | 11.41 | 11.54 | 11.37 | 11.45 | 41,426 | +0.05(+0.44%) |
Dec 29, 2006 | 11.69 | 11.70 | 11.40 | 11.40 | 18,587 | -0.13(-1.13%) |
Dec 28, 2006 | 11.48 | 11.66 | 11.40 | 11.53 | 35,240 | +0.03(+0.26%) |
Dec 27, 2006 | 11.36 | 11.55 | 11.27 | 11.50 | 28,978 | +0.14(+1.23%) |
Dec 26, 2006 | 11.06 | 11.36 | 11.04 | 11.36 | 30,100 | +0.42(+3.84%) |
Dec 22, 2006 | 11.15 | 11.15 | 10.94 | 10.94 | 22,336 | +0.06(+0.55%) |
Dec 21, 2006 | 11.27 | 11.28 | 10.88 | 10.88 | 47,961 | -0.43(-3.80%) |
Dec 20, 2006 | 11.33 | 11.41 | 11.24 | 11.31 | 4,408 | +0.17(+1.53%) |
Dec 19, 2006 | 11.15 | 11.25 | 11.14 | 11.14 | 23,075 | -0.01(-0.09%) |
Dec 18, 2006 | 11.20 | 11.27 | 11.07 | 11.15 | 25,739 | -0.05(-0.45%) |
Dec 15, 2006 | 11.06 | 11.36 | 11.04 | 11.20 | 47,410 | +0.11(+0.99%) |
Dec 14, 2006 | 11.05 | 11.19 | 10.99 | 11.09 | 49,230 | -0.04(-0.36%) |
Dec 13, 2006 | 11.52 | 11.56 | 11.13 | 11.13 | 26,600 | -0.25(-2.20%) |
Dec 12, 2006 | 11.59 | 11.70 | 11.35 | 11.38 | 16,600 | -0.12(-1.04%) |
Dec 11, 2006 | 11.56 | 11.56 | 11.42 | 11.50 | 23,091 | -0.09(-0.78%) |
Dec 08, 2006 | 11.22 | 11.60 | 11.20 | 11.59 | 36,644 | +0.38(+3.39%) |
Dec 07, 2006 | 11.50 | 11.53 | 11.20 | 11.21 | 31,784 | -0.35(-3.03%) |
Dec 06, 2006 | 11.64 | 11.69 | 11.45 | 11.56 | 25,381 | -0.13(-1.11%) |
Dec 05, 2006 | 11.87 | 11.89 | 11.68 | 11.69 | 53,556 | -0.21(-1.76%) |
Dec 04, 2006 | 12.00 | 12.00 | 11.65 | 11.90 | 45,880 | -0.10(-0.83%) |