Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 11.60 | 11.86 | 11.45 | 11.85 | 704,144 | +0.14(+1.16%) |
Feb 27, 2007 | 11.83 | 11.93 | 11.60 | 11.71 | 812,750 | -0.22(-1.82%) |
Feb 26, 2007 | 11.99 | 12.11 | 11.91 | 11.93 | 351,712 | -0.09(-0.72%) |
Feb 23, 2007 | 12.07 | 12.15 | 12.01 | 12.01 | 291,655 | -0.09(-0.78%) |
Feb 22, 2007 | 12.09 | 12.12 | 12.04 | 12.11 | 294,891 | +0.08(+0.67%) |
Feb 21, 2007 | 12.01 | 12.04 | 11.85 | 12.03 | 550,225 | +0.01(+0.12%) |
Feb 20, 2007 | 11.92 | 12.05 | 11.79 | 12.01 | 498,079 | +0.22(+1.84%) |
Feb 16, 2007 | 11.87 | 11.92 | 11.72 | 11.80 | 423,277 | -0.07(-0.59%) |
Feb 15, 2007 | 12.04 | 12.09 | 11.84 | 11.87 | 406,015 | -0.15(-1.23%) |
Feb 14, 2007 | 12.09 | 12.11 | 11.99 | 12.01 | 628,946 | +0.03(+0.23%) |
Feb 13, 2007 | 11.87 | 12.09 | 11.73 | 11.98 | 912,632 | +0.27(+2.28%) |
Feb 12, 2007 | 11.69 | 11.75 | 11.53 | 11.72 | 624,818 | +0.09(+0.81%) |
Feb 09, 2007 | 11.46 | 11.68 | 11.33 | 11.62 | 1,183,883 | +0.57(+5.16%) |
Feb 08, 2007 | 10.65 | 11.12 | 10.65 | 11.05 | 1,852,784 | +0.57(+5.44%) |
Feb 07, 2007 | 10.52 | 10.64 | 10.48 | 10.48 | 359,624 | -0.14(-1.28%) |
Feb 06, 2007 | 10.60 | 10.67 | 10.54 | 10.62 | 395,227 | +0.08(+0.74%) |
Feb 05, 2007 | 10.56 | 10.57 | 10.47 | 10.54 | 274,033 | -0.02(-0.16%) |
Feb 02, 2007 | 10.56 | 10.62 | 10.51 | 10.56 | 269,718 | -0.21(-1.91%) |
Feb 01, 2007 | 10.71 | 10.78 | 10.67 | 10.76 | 440,180 | +0.06(+0.55%) |
Jan 31, 2007 | 10.66 | 10.71 | 10.63 | 10.71 | 228,001 | +0.09(+0.84%) |
Jan 30, 2007 | 10.57 | 10.69 | 10.56 | 10.62 | 298,847 | +0.03(+0.26%) |
Jan 29, 2007 | 10.51 | 10.62 | 10.46 | 10.59 | 394,148 | +0.10(+0.95%) |
Jan 26, 2007 | 10.40 | 10.51 | 10.37 | 10.49 | 328,696 | +0.09(+0.91%) |
Jan 25, 2007 | 10.46 | 10.53 | 10.39 | 10.39 | 199,231 | -0.03(-0.32%) |
Jan 24, 2007 | 10.48 | 10.48 | 10.38 | 10.43 | 201,749 | -0.02(-0.19%) |
Jan 23, 2007 | 10.36 | 10.48 | 10.35 | 10.45 | 207,862 | +0.06(+0.62%) |
Jan 22, 2007 | 10.38 | 10.39 | 10.23 | 10.38 | 292,374 | +0.00(+0.03%) |
Jan 19, 2007 | 10.44 | 10.45 | 10.30 | 10.38 | 389,113 | -0.05(-0.45%) |
Jan 18, 2007 | 10.49 | 10.50 | 10.38 | 10.43 | 309,636 | -0.04(-0.40%) |
Jan 17, 2007 | 10.48 | 10.54 | 10.43 | 10.47 | 461,038 | +0.00(+0.00%) |
Jan 16, 2007 | 10.39 | 10.57 | 10.32 | 10.47 | 308,917 | +0.06(+0.56%) |
Jan 12, 2007 | 10.39 | 10.49 | 10.34 | 10.41 | 255,333 | +0.01(+0.11%) |
Jan 11, 2007 | 10.34 | 10.48 | 10.34 | 10.40 | 489,089 | +0.12(+1.16%) |
Jan 10, 2007 | 10.15 | 10.31 | 10.15 | 10.28 | 602,370 | +0.11(+1.09%) |
Jan 09, 2007 | 10.07 | 10.20 | 10.07 | 10.17 | 588,705 | +0.06(+0.63%) |
Jan 08, 2007 | 9.935 | 10.17 | 9.885 | 10.11 | 581,872 | +0.11(+1.14%) |
Jan 05, 2007 | 10.17 | 10.17 | 9.763 | 9.991 | 938,979 | -0.18(-1.78%) |
Jan 04, 2007 | 10.37 | 10.46 | 10.10 | 10.17 | 838,284 | -0.25(-2.43%) |
Jan 03, 2007 | 10.56 | 10.57 | 10.30 | 10.42 | 886,473 | -0.14(-1.37%) |
Dec 29, 2006 | 10.69 | 10.69 | 10.50 | 10.57 | 303,163 | -0.04(-0.34%) |
Dec 28, 2006 | 10.68 | 10.70 | 10.59 | 10.61 | 334,090 | -0.09(-0.83%) |
Dec 27, 2006 | 10.61 | 10.69 | 10.59 | 10.69 | 230,519 | +0.08(+0.71%) |
Dec 26, 2006 | 10.64 | 10.68 | 10.57 | 10.62 | 312,153 | -0.05(-0.44%) |
Dec 22, 2006 | 10.66 | 10.68 | 10.61 | 10.67 | 162,909 | +0.02(+0.16%) |
Dec 21, 2006 | 10.67 | 10.70 | 10.62 | 10.65 | 316,829 | -0.04(-0.42%) |
Dec 20, 2006 | 10.70 | 10.71 | 10.62 | 10.69 | 193,477 | -0.01(-0.08%) |
Dec 19, 2006 | 10.62 | 10.71 | 10.58 | 10.70 | 416,085 | +0.05(+0.47%) |
Dec 18, 2006 | 10.65 | 10.70 | 10.62 | 10.65 | 258,929 | -0.05(-0.47%) |
Dec 15, 2006 | 10.66 | 10.72 | 10.64 | 10.70 | 308,917 | +0.04(+0.36%) |
Dec 14, 2006 | 10.71 | 10.78 | 10.66 | 10.66 | 308,198 | -0.07(-0.67%) |
Dec 13, 2006 | 10.64 | 10.77 | 10.64 | 10.74 | 484,054 | -0.13(-1.18%) |
Dec 12, 2006 | 10.71 | 10.89 | 10.71 | 10.86 | 356,387 | +0.09(+0.88%) |
Dec 11, 2006 | 10.72 | 10.81 | 10.66 | 10.77 | 270,077 | +0.05(+0.49%) |
Dec 08, 2006 | 10.59 | 10.76 | 10.59 | 10.72 | 256,052 | +0.13(+1.26%) |
Dec 07, 2006 | 10.59 | 10.61 | 10.55 | 10.58 | 251,377 | -0.00(-0.03%) |
Dec 06, 2006 | 10.54 | 10.61 | 10.51 | 10.59 | 205,705 | +0.05(+0.45%) |
Dec 05, 2006 | 10.54 | 10.61 | 10.50 | 10.54 | 265,762 | +0.03(+0.24%) |
Dec 04, 2006 | 10.56 | 10.59 | 10.43 | 10.51 | 405,656 | -0.03(-0.32%) |