Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 10.71 | 10.84 | 10.35 | 10.57 | 78,365 | +0.03(+0.26%) |
Feb 27, 2007 | 11.00 | 11.23 | 10.50 | 10.55 | 167,872 | -0.62(-5.52%) |
Feb 26, 2007 | 11.13 | 11.28 | 11.02 | 11.16 | 63,664 | +0.13(+1.13%) |
Feb 23, 2007 | 11.16 | 11.18 | 10.97 | 11.04 | 57,092 | -0.17(-1.51%) |
Feb 22, 2007 | 11.37 | 11.39 | 10.96 | 11.21 | 94,966 | -0.19(-1.65%) |
Feb 21, 2007 | 11.16 | 11.57 | 11.16 | 11.40 | 70,565 | +0.18(+1.59%) |
Feb 20, 2007 | 11.35 | 11.35 | 11.17 | 11.22 | 42,972 | -0.18(-1.57%) |
Feb 16, 2007 | 11.44 | 11.44 | 11.20 | 11.40 | 46,449 | -0.04(-0.31%) |
Feb 15, 2007 | 11.52 | 11.55 | 11.42 | 11.43 | 63,027 | -0.05(-0.47%) |
Feb 14, 2007 | 11.64 | 11.68 | 11.48 | 11.49 | 78,124 | -0.17(-1.46%) |
Feb 13, 2007 | 11.60 | 11.74 | 11.54 | 11.66 | 53,370 | +0.11(+0.93%) |
Feb 12, 2007 | 11.83 | 11.96 | 11.50 | 11.55 | 81,182 | -0.19(-1.60%) |
Feb 09, 2007 | 11.89 | 11.92 | 11.67 | 11.74 | 78,268 | -0.13(-1.06%) |
Feb 08, 2007 | 11.34 | 12.07 | 11.19 | 11.86 | 210,338 | +0.48(+4.24%) |
Feb 07, 2007 | 11.23 | 11.59 | 11.21 | 11.38 | 114,735 | +0.18(+1.60%) |
Feb 06, 2007 | 11.28 | 11.33 | 11.11 | 11.20 | 107,091 | -0.09(-0.79%) |
Feb 05, 2007 | 11.44 | 11.47 | 11.26 | 11.29 | 133,038 | -0.10(-0.86%) |
Feb 02, 2007 | 11.41 | 11.51 | 11.31 | 11.39 | 72,326 | -0.04(-0.31%) |
Feb 01, 2007 | 11.47 | 11.57 | 11.24 | 11.42 | 126,049 | +0.01(+0.08%) |
Jan 31, 2007 | 11.41 | 11.59 | 11.17 | 11.42 | 138,490 | +0.02(+0.16%) |
Jan 30, 2007 | 10.93 | 11.42 | 10.91 | 11.40 | 92,515 | +0.46(+4.25%) |
Jan 29, 2007 | 11.02 | 11.12 | 10.89 | 10.93 | 58,152 | -0.19(-1.69%) |
Jan 26, 2007 | 11.08 | 11.13 | 10.85 | 11.12 | 64,399 | +0.04(+0.32%) |
Jan 25, 2007 | 11.31 | 11.31 | 11.03 | 11.08 | 46,425 | -0.20(-1.74%) |
Jan 24, 2007 | 11.18 | 11.29 | 11.09 | 11.28 | 80,825 | +0.14(+1.28%) |
Jan 23, 2007 | 10.91 | 11.14 | 10.89 | 11.14 | 93,239 | +0.19(+1.71%) |
Jan 22, 2007 | 11.09 | 11.12 | 10.94 | 10.95 | 34,278 | -0.11(-0.97%) |
Jan 19, 2007 | 10.83 | 11.07 | 10.72 | 11.06 | 46,090 | +0.21(+1.89%) |
Jan 18, 2007 | 10.97 | 11.04 | 10.78 | 10.85 | 101,022 | -0.08(-0.74%) |
Jan 17, 2007 | 10.80 | 11.00 | 10.79 | 10.93 | 99,199 | +0.14(+1.33%) |
Jan 16, 2007 | 10.74 | 11.09 | 10.70 | 10.79 | 186,659 | +0.10(+0.92%) |
Jan 12, 2007 | 10.73 | 10.77 | 10.66 | 10.69 | 186,109 | -0.02(-0.17%) |
Jan 11, 2007 | 10.75 | 11.04 | 10.65 | 10.71 | 100,138 | +0.00(+0.00%) |
Jan 10, 2007 | 10.82 | 10.93 | 10.67 | 10.71 | 46,846 | -0.19(-1.72%) |
Jan 09, 2007 | 10.93 | 11.01 | 10.63 | 10.90 | 77,247 | -0.06(-0.57%) |
Jan 08, 2007 | 10.95 | 11.00 | 10.61 | 10.96 | 88,621 | +0.04(+0.33%) |
Jan 05, 2007 | 10.83 | 10.99 | 10.55 | 10.92 | 145,948 | +0.03(+0.25%) |
Jan 04, 2007 | 10.95 | 10.98 | 10.76 | 10.90 | 64,090 | -0.05(-0.49%) |
Jan 03, 2007 | 11.20 | 11.47 | 10.86 | 10.95 | 146,838 | -0.16(-1.45%) |
Dec 29, 2006 | 11.26 | 11.40 | 11.06 | 11.11 | 44,409 | -0.18(-1.58%) |
Dec 28, 2006 | 11.36 | 11.41 | 11.29 | 11.29 | 26,253 | -0.12(-1.02%) |
Dec 27, 2006 | 11.39 | 11.49 | 11.33 | 11.41 | 70,858 | +0.18(+1.59%) |
Dec 26, 2006 | 11.00 | 11.25 | 10.97 | 11.23 | 42,034 | +0.26(+2.36%) |
Dec 22, 2006 | 10.91 | 11.07 | 10.85 | 10.97 | 49,745 | +0.07(+0.66%) |
Dec 21, 2006 | 11.08 | 11.08 | 10.83 | 10.90 | 43,296 | -0.16(-1.46%) |
Dec 20, 2006 | 11.11 | 11.15 | 10.91 | 11.06 | 55,523 | -0.05(-0.48%) |
Dec 19, 2006 | 10.79 | 11.13 | 10.76 | 11.11 | 53,768 | +0.29(+2.64%) |
Dec 18, 2006 | 11.33 | 11.34 | 10.83 | 10.83 | 43,662 | -0.46(-4.12%) |
Dec 15, 2006 | 11.24 | 11.44 | 10.99 | 11.29 | 93,813 | +0.11(+0.96%) |
Dec 14, 2006 | 10.94 | 11.23 | 10.86 | 11.18 | 76,822 | +0.25(+2.29%) |
Dec 13, 2006 | 10.70 | 10.93 | 10.61 | 10.93 | 104,798 | +0.24(+2.26%) |
Dec 12, 2006 | 10.81 | 10.81 | 10.65 | 10.69 | 112,347 | -0.16(-1.48%) |
Dec 11, 2006 | 10.73 | 10.86 | 10.66 | 10.85 | 57,008 | +0.07(+0.66%) |
Dec 08, 2006 | 10.67 | 10.82 | 10.50 | 10.78 | 42,323 | +0.05(+0.50%) |
Dec 07, 2006 | 10.28 | 10.75 | 10.13 | 10.73 | 124,810 | +0.45(+4.35%) |
Dec 06, 2006 | 10.02 | 10.28 | 9.949 | 10.28 | 132,637 | +0.28(+2.77%) |
Dec 05, 2006 | 10.28 | 10.28 | 9.931 | 10.00 | 70,257 | -0.26(-2.53%) |
Dec 04, 2006 | 10.13 | 10.35 | 10.13 | 10.26 | 50,370 | +0.17(+1.68%) |