Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 11.84 | 12.00 | 11.72 | 11.72 | 12,463 | +0.12(+1.03%) |
Feb 27, 2007 | 12.00 | 12.00 | 11.60 | 11.60 | 29,059 | -0.56(-4.61%) |
Feb 26, 2007 | 12.32 | 12.40 | 12.04 | 12.16 | 8,784 | -0.24(-1.94%) |
Feb 23, 2007 | 12.20 | 12.52 | 11.84 | 12.40 | 33,987 | +0.32(+2.65%) |
Feb 22, 2007 | 11.76 | 12.20 | 11.64 | 12.08 | 28,998 | +0.32(+2.72%) |
Feb 21, 2007 | 12.16 | 12.20 | 11.64 | 11.76 | 31,128 | -0.40(-3.29%) |
Feb 20, 2007 | 11.64 | 12.20 | 11.64 | 12.16 | 74,864 | +0.40(+3.40%) |
Feb 16, 2007 | 11.84 | 11.92 | 11.60 | 11.76 | 15,593 | -0.04(-0.34%) |
Feb 15, 2007 | 11.84 | 12.00 | 11.60 | 11.80 | 9,071 | -0.16(-1.34%) |
Feb 14, 2007 | 12.00 | 12.12 | 11.80 | 11.96 | 16,175 | +0.08(+0.67%) |
Feb 13, 2007 | 12.12 | 12.24 | 11.80 | 11.88 | 15,061 | -0.32(-2.62%) |
Feb 12, 2007 | 12.24 | 12.28 | 11.64 | 12.20 | 22,314 | +0.28(+2.35%) |
Feb 09, 2007 | 12.00 | 12.24 | 11.64 | 11.92 | 18,799 | -0.16(-1.32%) |
Feb 08, 2007 | 12.40 | 12.40 | 11.96 | 12.08 | 10,080 | -0.36(-2.89%) |
Feb 07, 2007 | 12.12 | 12.60 | 12.00 | 12.44 | 40,540 | +0.44(+3.67%) |
Feb 06, 2007 | 12.72 | 12.72 | 11.68 | 12.00 | 73,184 | -0.72(-5.66%) |
Feb 05, 2007 | 12.52 | 13.04 | 12.00 | 12.72 | 237,006 | +0.84(+7.07%) |
Feb 02, 2007 | 11.52 | 12.00 | 11.00 | 11.88 | 44,961 | +0.24(+2.06%) |
Feb 01, 2007 | 11.96 | 12.00 | 11.60 | 11.64 | 9,690 | -0.28(-2.35%) |
Jan 31, 2007 | 11.96 | 12.00 | 11.64 | 11.92 | 17,988 | -0.16(-1.32%) |
Jan 30, 2007 | 11.68 | 12.12 | 11.64 | 12.08 | 15,358 | +0.28(+2.37%) |
Jan 29, 2007 | 11.12 | 11.80 | 11.08 | 11.80 | 19,423 | +0.56(+4.98%) |
Jan 26, 2007 | 11.40 | 11.44 | 11.00 | 11.24 | 2,112 | +0.36(+3.31%) |
Jan 25, 2007 | 10.96 | 11.16 | 10.88 | 10.88 | 12,726 | -0.28(-2.51%) |
Jan 24, 2007 | 11.40 | 11.48 | 11.04 | 11.16 | 5,508 | -0.32(-2.79%) |
Jan 23, 2007 | 11.04 | 11.48 | 10.84 | 11.48 | 9,191 | +0.44(+3.99%) |
Jan 22, 2007 | 10.88 | 11.24 | 10.72 | 11.04 | 13,391 | -0.16(-1.43%) |
Jan 19, 2007 | 10.88 | 11.20 | 10.80 | 11.20 | 11,075 | +0.28(+2.56%) |
Jan 18, 2007 | 11.28 | 11.28 | 10.52 | 10.92 | 6,125 | -0.08(-0.73%) |
Jan 17, 2007 | 11.48 | 11.52 | 11.00 | 11.00 | 4,323 | -0.20(-1.79%) |
Jan 16, 2007 | 11.52 | 11.52 | 11.16 | 11.20 | 2,750 | -0.20(-1.75%) |
Jan 12, 2007 | 11.36 | 11.60 | 11.32 | 11.40 | 12,704 | +0.16(+1.42%) |
Jan 11, 2007 | 10.80 | 11.36 | 10.44 | 11.24 | 22,971 | +0.60(+5.64%) |
Jan 10, 2007 | 10.64 | 10.88 | 10.56 | 10.64 | 5,121 | -0.12(-1.12%) |
Jan 09, 2007 | 10.88 | 10.88 | 10.64 | 10.76 | 4,308 | -0.12(-1.10%) |
Jan 08, 2007 | 10.24 | 10.96 | 10.24 | 10.88 | 9,081 | +0.48(+4.62%) |
Jan 05, 2007 | 11.04 | 11.04 | 10.40 | 10.40 | 11,722 | -0.32(-2.99%) |
Jan 04, 2007 | 10.28 | 11.00 | 10.00 | 10.72 | 47,390 | +0.32(+3.08%) |
Jan 03, 2007 | 10.68 | 10.80 | 10.28 | 10.40 | 6,477 | +0.00(+0.00%) |
Dec 29, 2006 | 10.24 | 11.08 | 10.24 | 10.40 | 32,915 | +0.12(+1.13%) |
Dec 28, 2006 | 10.40 | 10.48 | 10.20 | 10.28 | 11,118 | +0.00(+0.04%) |
Dec 27, 2006 | 10.08 | 10.40 | 10.00 | 10.28 | 41,617 | +0.16(+1.58%) |
Dec 26, 2006 | 10.40 | 10.48 | 10.00 | 10.12 | 18,961 | -0.16(-1.56%) |
Dec 22, 2006 | 10.28 | 10.44 | 10.24 | 10.28 | 6,186 | +0.00(+0.00%) |
Dec 21, 2006 | 10.52 | 10.52 | 10.28 | 10.28 | 8,050 | -0.04(-0.39%) |
Dec 20, 2006 | 10.76 | 10.76 | 10.24 | 10.32 | 4,531 | -0.16(-1.53%) |
Dec 19, 2006 | 10.24 | 10.64 | 10.12 | 10.48 | 12,928 | +0.24(+2.34%) |
Dec 18, 2006 | 10.44 | 10.48 | 10.15 | 10.24 | 6,930 | +0.16(+1.59%) |
Dec 15, 2006 | 10.40 | 10.44 | 10.00 | 10.08 | 7,809 | -0.32(-3.08%) |
Dec 14, 2006 | 10.44 | 10.44 | 10.32 | 10.40 | 4,520 | +0.16(+1.56%) |
Dec 13, 2006 | 10.12 | 10.48 | 10.12 | 10.24 | 5,751 | +0.04(+0.39%) |
Dec 12, 2006 | 10.64 | 10.64 | 10.04 | 10.20 | 17,635 | -0.28(-2.67%) |
Dec 11, 2006 | 10.64 | 10.92 | 10.44 | 10.48 | 3,825 | -0.04(-0.38%) |
Dec 08, 2006 | 10.68 | 10.80 | 10.44 | 10.52 | 7,375 | +0.00(+0.00%) |
Dec 07, 2006 | 10.68 | 10.72 | 10.48 | 10.52 | 9,408 | -0.16(-1.50%) |
Dec 06, 2006 | 10.64 | 10.92 | 10.52 | 10.68 | 12,975 | -0.08(-0.74%) |
Dec 05, 2006 | 10.96 | 10.96 | 10.64 | 10.76 | 8,598 | -0.04(-0.37%) |
Dec 04, 2006 | 10.84 | 10.96 | 10.44 | 10.80 | 8,158 | +0.08(+0.75%) |