Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 10.07 | 10.56 | 9.880 | 10.47 | 183,265 | +0.38(+3.77%) |
Feb 27, 2007 | 10.46 | 10.59 | 9.830 | 10.09 | 182,639 | -0.53(-4.99%) |
Feb 26, 2007 | 10.89 | 10.89 | 10.45 | 10.62 | 86,254 | -0.25(-2.30%) |
Feb 23, 2007 | 10.87 | 10.93 | 10.60 | 10.87 | 97,515 | -0.04(-0.37%) |
Feb 22, 2007 | 10.90 | 10.92 | 10.60 | 10.91 | 145,429 | +0.01(+0.09%) |
Feb 21, 2007 | 10.96 | 10.99 | 10.81 | 10.90 | 98,117 | -0.11(-1.00%) |
Feb 20, 2007 | 11.00 | 11.20 | 10.83 | 11.01 | 95,987 | +0.00(+0.00%) |
Feb 16, 2007 | 10.93 | 11.05 | 10.78 | 11.01 | 117,902 | +0.08(+0.73%) |
Feb 15, 2007 | 11.03 | 11.03 | 10.80 | 10.93 | 106,628 | -0.08(-0.73%) |
Feb 14, 2007 | 11.14 | 11.20 | 10.99 | 11.01 | 106,617 | -0.14(-1.26%) |
Feb 13, 2007 | 11.01 | 11.27 | 10.99 | 11.15 | 98,070 | +0.21(+1.92%) |
Feb 12, 2007 | 11.23 | 11.23 | 10.84 | 10.94 | 149,123 | -0.26(-2.32%) |
Feb 09, 2007 | 11.06 | 11.20 | 10.79 | 11.20 | 289,665 | +0.11(+0.99%) |
Feb 08, 2007 | 11.44 | 11.44 | 10.75 | 11.09 | 327,174 | -0.39(-3.40%) |
Feb 07, 2007 | 11.23 | 11.50 | 11.16 | 11.48 | 199,177 | +0.24(+2.14%) |
Feb 06, 2007 | 11.16 | 11.43 | 11.05 | 11.24 | 173,638 | -0.03(-0.27%) |
Feb 05, 2007 | 11.28 | 11.51 | 11.16 | 11.27 | 122,368 | -0.05(-0.44%) |
Feb 02, 2007 | 11.50 | 11.59 | 11.21 | 11.32 | 136,107 | -0.16(-1.39%) |
Feb 01, 2007 | 11.44 | 11.66 | 11.37 | 11.48 | 178,350 | +0.13(+1.15%) |
Jan 31, 2007 | 11.68 | 11.69 | 11.26 | 11.35 | 137,938 | -0.38(-3.24%) |
Jan 30, 2007 | 11.51 | 11.75 | 11.47 | 11.73 | 76,296 | +0.26(+2.27%) |
Jan 29, 2007 | 11.22 | 11.68 | 11.17 | 11.47 | 160,749 | +0.19(+1.68%) |
Jan 26, 2007 | 11.50 | 11.50 | 10.96 | 11.28 | 91,862 | -0.22(-1.91%) |
Jan 25, 2007 | 11.52 | 11.61 | 11.34 | 11.50 | 78,628 | +0.05(+0.44%) |
Jan 24, 2007 | 11.40 | 11.56 | 11.34 | 11.45 | 43,503 | +0.09(+0.79%) |
Jan 23, 2007 | 11.48 | 11.63 | 11.28 | 11.36 | 96,091 | -0.14(-1.22%) |
Jan 22, 2007 | 11.71 | 11.71 | 11.45 | 11.50 | 115,626 | -0.20(-1.71%) |
Jan 19, 2007 | 11.45 | 11.70 | 11.31 | 11.70 | 78,400 | +0.23(+2.01%) |
Jan 18, 2007 | 11.88 | 11.91 | 11.32 | 11.47 | 131,363 | -0.43(-3.61%) |
Jan 17, 2007 | 11.71 | 11.94 | 11.57 | 11.90 | 131,396 | +0.17(+1.45%) |
Jan 16, 2007 | 11.52 | 11.73 | 11.40 | 11.73 | 278,732 | +0.23(+2.00%) |
Jan 12, 2007 | 11.44 | 11.62 | 11.39 | 11.50 | 166,960 | +0.03(+0.26%) |
Jan 11, 2007 | 11.51 | 11.67 | 11.38 | 11.47 | 164,575 | -0.01(-0.09%) |
Jan 10, 2007 | 11.48 | 11.69 | 11.43 | 11.48 | 238,439 | -0.11(-0.95%) |
Jan 09, 2007 | 11.66 | 11.72 | 11.25 | 11.59 | 180,784 | -0.09(-0.77%) |
Jan 08, 2007 | 11.45 | 11.70 | 11.33 | 11.68 | 171,027 | +0.25(+2.19%) |
Jan 05, 2007 | 11.97 | 11.97 | 11.26 | 11.43 | 214,823 | -0.62(-5.15%) |
Jan 04, 2007 | 11.89 | 12.11 | 11.74 | 12.05 | 170,751 | +0.16(+1.35%) |
Jan 03, 2007 | 11.93 | 12.14 | 11.75 | 11.89 | 281,236 | +0.02(+0.17%) |
Dec 29, 2006 | 11.83 | 11.95 | 11.68 | 11.87 | 149,896 | +0.06(+0.51%) |
Dec 28, 2006 | 12.05 | 12.12 | 11.81 | 11.81 | 156,729 | -0.27(-2.24%) |
Dec 27, 2006 | 11.87 | 12.14 | 11.87 | 12.08 | 106,946 | +0.19(+1.60%) |
Dec 26, 2006 | 11.93 | 11.96 | 11.79 | 11.89 | 124,602 | -0.05(-0.42%) |
Dec 22, 2006 | 11.91 | 12.04 | 11.60 | 11.94 | 111,560 | +0.05(+0.42%) |
Dec 21, 2006 | 12.05 | 12.05 | 11.80 | 11.89 | 126,467 | -0.10(-0.83%) |
Dec 20, 2006 | 11.80 | 12.08 | 11.80 | 11.99 | 142,790 | +0.25(+2.13%) |
Dec 19, 2006 | 11.56 | 11.85 | 11.56 | 11.74 | 171,160 | +0.14(+1.21%) |
Dec 18, 2006 | 11.92 | 12.16 | 11.50 | 11.60 | 132,255 | -0.28(-2.36%) |
Dec 15, 2006 | 12.19 | 12.38 | 11.88 | 11.88 | 205,544 | -0.31(-2.54%) |
Dec 14, 2006 | 11.92 | 12.38 | 11.83 | 12.19 | 331,654 | +0.34(+2.87%) |
Dec 13, 2006 | 11.99 | 12.07 | 11.69 | 11.85 | 169,122 | -0.07(-0.59%) |
Dec 12, 2006 | 11.78 | 12.12 | 11.70 | 11.92 | 192,423 | +0.17(+1.45%) |
Dec 11, 2006 | 11.95 | 12.07 | 11.63 | 11.75 | 164,951 | -0.21(-1.76%) |
Dec 08, 2006 | 10.67 | 12.08 | 10.64 | 11.96 | 359,146 | +1.28(+11.99%) |
Dec 07, 2006 | 10.59 | 10.82 | 10.59 | 10.68 | 158,908 | +0.12(+1.14%) |
Dec 06, 2006 | 10.48 | 10.65 | 10.41 | 10.56 | 114,331 | +0.04(+0.38%) |
Dec 05, 2006 | 10.68 | 10.80 | 10.49 | 10.52 | 199,490 | -0.14(-1.31%) |
Dec 04, 2006 | 10.98 | 11.00 | 10.56 | 10.66 | 144,134 | -0.32(-2.91%) |