Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 11.12 | 11.21 | 10.76 | 10.98 | 727,082 | -0.18(-1.63%) |
Feb 27, 2007 | 11.46 | 11.69 | 10.92 | 11.16 | 826,220 | -0.69(-5.85%) |
Feb 26, 2007 | 11.57 | 11.94 | 11.57 | 11.86 | 1,084,289 | +0.25(+2.12%) |
Feb 23, 2007 | 11.89 | 11.90 | 11.55 | 11.61 | 852,833 | -0.30(-2.52%) |
Feb 22, 2007 | 11.77 | 11.95 | 11.58 | 11.91 | 526,774 | +0.17(+1.47%) |
Feb 21, 2007 | 11.63 | 11.81 | 11.41 | 11.74 | 447,341 | +0.04(+0.34%) |
Feb 20, 2007 | 11.32 | 11.74 | 11.12 | 11.70 | 553,590 | +0.38(+3.39%) |
Feb 16, 2007 | 11.81 | 11.81 | 10.66 | 11.32 | 921,092 | -0.50(-4.21%) |
Feb 15, 2007 | 11.59 | 11.92 | 11.49 | 11.81 | 641,352 | +0.30(+2.56%) |
Feb 14, 2007 | 12.00 | 12.00 | 11.51 | 11.52 | 460,259 | -0.51(-4.26%) |
Feb 13, 2007 | 12.01 | 12.20 | 11.62 | 12.03 | 414,633 | +0.05(+0.41%) |
Feb 12, 2007 | 11.90 | 12.23 | 11.81 | 11.98 | 637,226 | +0.11(+0.91%) |
Feb 09, 2007 | 11.73 | 11.95 | 11.73 | 11.87 | 574,514 | +0.09(+0.79%) |
Feb 08, 2007 | 11.61 | 11.81 | 11.60 | 11.78 | 514,178 | +0.21(+1.83%) |
Feb 07, 2007 | 11.77 | 11.80 | 11.38 | 11.57 | 517,022 | -0.21(-1.80%) |
Feb 06, 2007 | 11.40 | 11.78 | 11.31 | 11.78 | 803,467 | +0.39(+3.41%) |
Feb 05, 2007 | 11.40 | 11.53 | 11.33 | 11.39 | 454,655 | -0.01(-0.09%) |
Feb 02, 2007 | 11.35 | 11.49 | 11.24 | 11.40 | 444,700 | +0.08(+0.74%) |
Feb 01, 2007 | 11.32 | 11.34 | 11.17 | 11.32 | 270,395 | +0.01(+0.09%) |
Jan 31, 2007 | 11.29 | 11.35 | 11.24 | 11.31 | 463,390 | +0.02(+0.17%) |
Jan 30, 2007 | 11.17 | 11.33 | 11.17 | 11.29 | 461,968 | +0.11(+1.01%) |
Jan 29, 2007 | 11.05 | 11.27 | 11.03 | 11.17 | 806,108 | +0.10(+0.89%) |
Jan 26, 2007 | 11.10 | 11.14 | 10.92 | 11.08 | 412,399 | -0.05(-0.44%) |
Jan 25, 2007 | 11.32 | 11.32 | 11.04 | 11.12 | 380,910 | -0.22(-1.95%) |
Jan 24, 2007 | 11.12 | 11.42 | 11.06 | 11.35 | 552,777 | +0.28(+2.49%) |
Jan 23, 2007 | 10.82 | 11.11 | 10.79 | 11.07 | 398,991 | +0.25(+2.27%) |
Jan 22, 2007 | 10.92 | 10.92 | 10.74 | 10.82 | 315,495 | -0.08(-0.77%) |
Jan 19, 2007 | 10.88 | 10.96 | 10.70 | 10.91 | 385,380 | +0.05(+0.45%) |
Jan 18, 2007 | 11.05 | 11.14 | 10.82 | 10.86 | 501,989 | -0.25(-2.22%) |
Jan 17, 2007 | 11.14 | 11.30 | 11.08 | 11.11 | 383,348 | -0.08(-0.70%) |
Jan 16, 2007 | 11.09 | 11.31 | 11.01 | 11.18 | 502,192 | +0.18(+1.66%) |
Jan 12, 2007 | 10.98 | 11.05 | 10.95 | 11.00 | 497,723 | +0.03(+0.27%) |
Jan 11, 2007 | 10.85 | 11.06 | 10.83 | 10.97 | 495,691 | +0.11(+1.00%) |
Jan 10, 2007 | 10.88 | 10.95 | 10.77 | 10.86 | 483,705 | -0.06(-0.59%) |
Jan 09, 2007 | 11.06 | 11.06 | 10.80 | 10.93 | 430,886 | -0.17(-1.51%) |
Jan 08, 2007 | 10.91 | 11.24 | 10.64 | 11.10 | 524,336 | +0.22(+2.04%) |
Jan 05, 2007 | 11.16 | 11.32 | 10.86 | 10.87 | 409,758 | -0.40(-3.58%) |
Jan 04, 2007 | 11.12 | 11.29 | 10.98 | 11.28 | 305,134 | +0.12(+1.06%) |
Jan 03, 2007 | 11.13 | 11.36 | 10.95 | 11.16 | 636,679 | +0.03(+0.27%) |
Dec 29, 2006 | 11.32 | 11.39 | 11.13 | 11.13 | 204,777 | -0.19(-1.70%) |
Dec 28, 2006 | 11.49 | 11.59 | 11.31 | 11.32 | 329,106 | -0.16(-1.37%) |
Dec 27, 2006 | 11.47 | 11.59 | 11.31 | 11.48 | 329,513 | +0.01(+0.13%) |
Dec 26, 2006 | 10.94 | 11.49 | 10.94 | 11.46 | 469,078 | +0.58(+5.29%) |
Dec 22, 2006 | 10.99 | 11.01 | 10.79 | 10.89 | 256,581 | -0.14(-1.25%) |
Dec 21, 2006 | 11.29 | 11.29 | 10.97 | 11.03 | 318,746 | -0.25(-2.18%) |
Dec 20, 2006 | 11.10 | 11.31 | 11.10 | 11.27 | 395,537 | +0.18(+1.60%) |
Dec 19, 2006 | 10.85 | 11.19 | 10.83 | 11.10 | 530,024 | +0.16(+1.44%) |
Dec 18, 2006 | 11.03 | 11.15 | 10.85 | 10.94 | 536,119 | -0.09(-0.85%) |
Dec 15, 2006 | 11.04 | 11.32 | 10.99 | 11.03 | 934,094 | +0.04(+0.40%) |
Dec 14, 2006 | 10.94 | 11.32 | 10.91 | 10.99 | 689,702 | +0.03(+0.27%) |
Dec 13, 2006 | 10.95 | 11.02 | 10.71 | 10.96 | 825,814 | -0.04(-0.36%) |
Dec 12, 2006 | 10.47 | 11.02 | 10.46 | 11.00 | 1,243,901 | +0.32(+2.95%) |
Dec 11, 2006 | 10.27 | 10.78 | 10.27 | 10.68 | 2,019,537 | +0.58(+5.70%) |
Dec 08, 2006 | 10.00 | 10.16 | 9.889 | 10.11 | 405,288 | +0.11(+1.13%) |
Dec 07, 2006 | 10.07 | 10.09 | 9.894 | 9.992 | 204,980 | -0.05(-0.54%) |
Dec 06, 2006 | 10.06 | 10.14 | 9.958 | 10.05 | 454,858 | +0.01(+0.10%) |
Dec 05, 2006 | 10.06 | 10.14 | 9.997 | 10.04 | 454,655 | -0.02(-0.24%) |
Dec 04, 2006 | 9.663 | 10.11 | 9.638 | 10.06 | 568,623 | +0.45(+4.71%) |