Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 11.15 | 11.26 | 10.89 | 10.93 | 7,492,683 | -0.30(-2.67%) |
Feb 27, 2007 | 11.28 | 11.45 | 11.13 | 11.23 | 9,361,451 | -0.34(-2.98%) |
Feb 26, 2007 | 11.78 | 11.78 | 11.44 | 11.57 | 5,742,212 | -0.10(-0.85%) |
Feb 23, 2007 | 11.31 | 11.72 | 11.17 | 11.67 | 6,974,560 | +0.37(+3.23%) |
Feb 22, 2007 | 11.88 | 12.01 | 11.04 | 11.31 | 12,872,282 | -0.18(-1.57%) |
Feb 21, 2007 | 11.45 | 11.52 | 11.36 | 11.49 | 5,523,202 | +0.07(+0.62%) |
Feb 20, 2007 | 11.17 | 11.51 | 11.12 | 11.42 | 6,009,924 | +0.24(+2.15%) |
Feb 16, 2007 | 11.07 | 11.18 | 10.99 | 11.18 | 4,221,575 | +0.10(+0.94%) |
Feb 15, 2007 | 10.84 | 11.16 | 10.82 | 11.07 | 7,527,531 | +0.21(+1.92%) |
Feb 14, 2007 | 10.52 | 10.92 | 10.51 | 10.86 | 6,610,614 | +0.35(+3.35%) |
Feb 13, 2007 | 10.33 | 10.54 | 10.33 | 10.51 | 3,538,322 | +0.25(+2.44%) |
Feb 12, 2007 | 10.21 | 10.29 | 10.15 | 10.26 | 2,441,245 | +0.05(+0.49%) |
Feb 09, 2007 | 10.45 | 10.47 | 10.17 | 10.21 | 1,985,565 | -0.22(-2.13%) |
Feb 08, 2007 | 10.48 | 10.51 | 10.34 | 10.43 | 4,197,450 | -0.03(-0.30%) |
Feb 07, 2007 | 10.34 | 10.53 | 10.31 | 10.46 | 7,988,596 | +0.17(+1.70%) |
Feb 06, 2007 | 10.05 | 10.30 | 10.04 | 10.29 | 8,906,130 | +0.25(+2.44%) |
Feb 05, 2007 | 10.19 | 10.19 | 10.03 | 10.04 | 2,324,470 | -0.16(-1.61%) |
Feb 02, 2007 | 10.22 | 10.25 | 10.15 | 10.21 | 4,558,949 | -0.03(-0.26%) |
Feb 01, 2007 | 10.06 | 10.25 | 10.04 | 10.23 | 5,740,331 | +0.25(+2.46%) |
Jan 31, 2007 | 9.793 | 10.01 | 9.780 | 9.988 | 4,712,892 | +0.23(+2.33%) |
Jan 30, 2007 | 9.440 | 9.782 | 9.440 | 9.761 | 7,947,621 | +0.36(+3.78%) |
Jan 29, 2007 | 9.492 | 9.560 | 9.377 | 9.406 | 4,063,036 | -0.09(-0.91%) |
Jan 26, 2007 | 9.458 | 9.568 | 9.440 | 9.492 | 2,082,832 | +0.04(+0.47%) |
Jan 25, 2007 | 9.618 | 9.657 | 9.435 | 9.448 | 2,164,017 | -0.15(-1.58%) |
Jan 24, 2007 | 9.597 | 9.657 | 9.490 | 9.599 | 2,563,044 | +0.03(+0.35%) |
Jan 23, 2007 | 9.205 | 9.803 | 9.205 | 9.565 | 3,400,160 | +0.35(+3.77%) |
Jan 22, 2007 | 9.281 | 9.323 | 9.140 | 9.218 | 2,317,577 | -0.03(-0.31%) |
Jan 19, 2007 | 9.082 | 9.359 | 9.035 | 9.247 | 3,375,652 | +0.15(+1.61%) |
Jan 18, 2007 | 9.134 | 9.192 | 9.035 | 9.101 | 3,019,514 | -0.03(-0.29%) |
Jan 17, 2007 | 9.179 | 9.270 | 9.085 | 9.127 | 2,341,703 | -0.08(-0.91%) |
Jan 16, 2007 | 9.200 | 9.323 | 9.166 | 9.210 | 2,302,642 | +0.02(+0.23%) |
Jan 12, 2007 | 9.007 | 9.208 | 8.983 | 9.189 | 1,751,203 | +0.20(+2.21%) |
Jan 11, 2007 | 8.952 | 9.035 | 8.923 | 8.991 | 2,906,162 | +0.04(+0.50%) |
Jan 10, 2007 | 9.046 | 9.051 | 8.905 | 8.946 | 2,719,668 | -0.16(-1.78%) |
Jan 09, 2007 | 9.163 | 9.184 | 8.996 | 9.108 | 2,375,402 | -0.05(-0.57%) |
Jan 08, 2007 | 8.967 | 9.215 | 8.936 | 9.161 | 3,854,332 | +0.18(+2.01%) |
Jan 05, 2007 | 9.043 | 9.171 | 8.957 | 8.980 | 4,239,956 | -0.07(-0.81%) |
Jan 04, 2007 | 9.043 | 9.121 | 9.004 | 9.054 | 2,877,058 | -0.04(-0.40%) |
Jan 03, 2007 | 9.257 | 9.309 | 8.988 | 9.090 | 3,777,360 | -0.10(-1.11%) |
Dec 29, 2006 | 9.265 | 9.294 | 9.145 | 9.192 | 2,582,191 | -0.07(-0.76%) |
Dec 28, 2006 | 9.312 | 9.375 | 9.262 | 9.262 | 2,375,019 | -0.09(-0.98%) |
Dec 27, 2006 | 9.239 | 9.422 | 9.239 | 9.354 | 2,379,614 | +0.19(+2.08%) |
Dec 26, 2006 | 9.166 | 9.270 | 9.140 | 9.163 | 2,073,642 | -0.00(-0.03%) |
Dec 22, 2006 | 9.281 | 9.283 | 9.127 | 9.166 | 3,387,906 | -0.15(-1.63%) |
Dec 21, 2006 | 9.484 | 9.537 | 9.257 | 9.317 | 4,029,337 | -0.17(-1.84%) |
Dec 20, 2006 | 9.662 | 9.662 | 9.411 | 9.492 | 6,990,261 | -0.29(-2.94%) |
Dec 19, 2006 | 9.834 | 9.866 | 9.727 | 9.780 | 2,445,863 | -0.10(-1.06%) |
Dec 18, 2006 | 9.926 | 10.01 | 9.855 | 9.884 | 3,011,472 | -0.05(-0.50%) |
Dec 15, 2006 | 9.962 | 9.962 | 9.853 | 9.934 | 4,082,566 | +0.03(+0.29%) |
Dec 14, 2006 | 9.625 | 9.926 | 9.620 | 9.905 | 2,469,606 | +0.28(+2.87%) |
Dec 13, 2006 | 9.735 | 9.761 | 9.571 | 9.628 | 4,542,099 | -0.04(-0.43%) |
Dec 12, 2006 | 9.868 | 9.868 | 9.636 | 9.670 | 3,262,683 | -0.21(-2.09%) |
Dec 11, 2006 | 9.918 | 9.996 | 9.858 | 9.876 | 2,151,379 | -0.07(-0.71%) |
Dec 08, 2006 | 10.03 | 10.11 | 9.905 | 9.947 | 3,269,193 | -0.14(-1.40%) |
Dec 07, 2006 | 10.16 | 10.26 | 10.06 | 10.09 | 3,888,414 | -0.07(-0.72%) |
Dec 06, 2006 | 10.15 | 10.18 | 10.05 | 10.16 | 3,288,723 | -0.02(-0.20%) |
Dec 05, 2006 | 10.01 | 10.20 | 9.928 | 10.18 | 3,991,809 | +0.19(+1.93%) |
Dec 04, 2006 | 9.868 | 10.01 | 9.868 | 9.988 | 2,556,917 | +0.09(+0.92%) |