Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 11.00 | 11.37 | 10.89 | 11.37 | 75,594 | +0.33(+2.98%) |
Feb 27, 2007 | 11.09 | 11.25 | 11.02 | 11.05 | 73,871 | -0.15(-1.37%) |
Feb 26, 2007 | 11.28 | 11.28 | 11.05 | 11.20 | 43,358 | +0.13(+1.19%) |
Feb 23, 2007 | 11.12 | 11.12 | 10.90 | 11.07 | 44,421 | -0.06(-0.51%) |
Feb 22, 2007 | 11.14 | 11.20 | 11.04 | 11.12 | 40,195 | +0.00(+0.00%) |
Feb 21, 2007 | 11.12 | 11.20 | 11.04 | 11.12 | 55,141 | +0.03(+0.23%) |
Feb 20, 2007 | 11.05 | 11.17 | 10.96 | 11.10 | 39,365 | +0.10(+0.91%) |
Feb 16, 2007 | 10.89 | 11.05 | 10.89 | 11.00 | 52,632 | +0.02(+0.17%) |
Feb 15, 2007 | 11.19 | 11.19 | 10.81 | 10.98 | 80,857 | +0.00(+0.00%) |
Feb 14, 2007 | 10.94 | 11.00 | 10.93 | 10.98 | 74,509 | +0.07(+0.66%) |
Feb 13, 2007 | 11.05 | 11.08 | 10.88 | 10.91 | 56,641 | -0.06(-0.54%) |
Feb 12, 2007 | 11.00 | 11.04 | 10.91 | 10.97 | 37,917 | +0.03(+0.29%) |
Feb 09, 2007 | 10.95 | 11.01 | 10.74 | 10.94 | 58,728 | -0.06(-0.57%) |
Feb 08, 2007 | 11.12 | 11.12 | 10.91 | 11.00 | 24,688 | -0.05(-0.45%) |
Feb 07, 2007 | 10.98 | 11.12 | 10.88 | 11.05 | 69,004 | +0.00(+0.00%) |
Feb 06, 2007 | 11.11 | 11.11 | 10.83 | 11.05 | 61,581 | -0.05(-0.45%) |
Feb 05, 2007 | 10.97 | 11.10 | 10.81 | 11.10 | 71,324 | +0.13(+1.20%) |
Feb 02, 2007 | 10.89 | 11.00 | 10.61 | 10.97 | 56,286 | +0.16(+1.45%) |
Feb 01, 2007 | 10.81 | 10.89 | 10.72 | 10.81 | 24,711 | +0.02(+0.20%) |
Jan 31, 2007 | 10.63 | 10.81 | 10.59 | 10.79 | 71,867 | +0.05(+0.50%) |
Jan 30, 2007 | 10.75 | 10.81 | 10.58 | 10.74 | 46,591 | -0.23(-2.11%) |
Jan 29, 2007 | 10.71 | 11.03 | 10.71 | 10.97 | 53,328 | +0.17(+1.57%) |
Jan 26, 2007 | 10.76 | 10.82 | 10.66 | 10.80 | 67,830 | +0.02(+0.17%) |
Jan 25, 2007 | 10.91 | 10.94 | 10.75 | 10.78 | 83,254 | -0.13(-1.18%) |
Jan 24, 2007 | 11.27 | 11.28 | 10.86 | 10.91 | 98,550 | -0.24(-2.16%) |
Jan 23, 2007 | 10.81 | 11.15 | 10.81 | 11.15 | 113,805 | +0.34(+3.13%) |
Jan 22, 2007 | 10.70 | 10.81 | 10.68 | 10.81 | 41,903 | +0.16(+1.50%) |
Jan 19, 2007 | 10.70 | 10.75 | 10.51 | 10.65 | 59,398 | -0.00(-0.03%) |
Jan 18, 2007 | 10.70 | 10.79 | 10.57 | 10.65 | 70,766 | +0.00(+0.03%) |
Jan 17, 2007 | 10.50 | 10.70 | 10.31 | 10.65 | 85,583 | +0.26(+2.50%) |
Jan 16, 2007 | 10.25 | 10.42 | 10.25 | 10.39 | 79,188 | +0.06(+0.61%) |
Jan 12, 2007 | 10.44 | 10.68 | 10.24 | 10.33 | 51,968 | -0.03(-0.27%) |
Jan 11, 2007 | 10.55 | 10.70 | 10.35 | 10.36 | 106,318 | -0.14(-1.34%) |
Jan 10, 2007 | 10.55 | 10.55 | 10.26 | 10.50 | 247,305 | -0.00(-0.03%) |
Jan 09, 2007 | 10.35 | 10.57 | 10.34 | 10.50 | 73,194 | +0.11(+1.03%) |
Jan 08, 2007 | 10.42 | 10.47 | 10.34 | 10.39 | 102,903 | -0.02(-0.21%) |
Jan 05, 2007 | 10.71 | 10.71 | 10.29 | 10.42 | 126,452 | -0.03(-0.27%) |
Jan 04, 2007 | 10.55 | 10.58 | 10.43 | 10.44 | 60,662 | -0.08(-0.80%) |
Jan 03, 2007 | 10.38 | 10.56 | 10.18 | 10.53 | 74,200 | +0.11(+1.08%) |
Dec 29, 2006 | 10.53 | 10.62 | 10.40 | 10.42 | 59,385 | -0.18(-1.66%) |
Dec 28, 2006 | 10.81 | 10.81 | 10.50 | 10.59 | 51,320 | +0.05(+0.48%) |
Dec 27, 2006 | 10.70 | 10.70 | 10.50 | 10.54 | 81,131 | -0.17(-1.61%) |
Dec 26, 2006 | 10.54 | 10.77 | 10.44 | 10.71 | 89,349 | +0.24(+2.30%) |
Dec 22, 2006 | 10.34 | 10.54 | 10.34 | 10.47 | 61,897 | +0.18(+1.74%) |
Dec 21, 2006 | 10.30 | 10.38 | 10.21 | 10.29 | 79,162 | +0.07(+0.64%) |
Dec 20, 2006 | 10.19 | 10.52 | 10.19 | 10.23 | 57,789 | -0.05(-0.49%) |
Dec 19, 2006 | 10.38 | 10.52 | 10.18 | 10.28 | 123,117 | -0.11(-1.03%) |
Dec 18, 2006 | 10.22 | 10.43 | 10.22 | 10.38 | 110,390 | +0.11(+1.10%) |
Dec 15, 2006 | 9.955 | 10.27 | 9.873 | 10.27 | 330,622 | +0.37(+3.70%) |
Dec 14, 2006 | 9.758 | 9.964 | 9.676 | 9.905 | 160,422 | +0.11(+1.09%) |
Dec 13, 2006 | 9.811 | 9.933 | 9.729 | 9.798 | 68,267 | -0.03(-0.32%) |
Dec 12, 2006 | 9.945 | 9.945 | 9.808 | 9.830 | 90,578 | +0.01(+0.10%) |
Dec 11, 2006 | 9.958 | 10.11 | 9.801 | 9.820 | 92,949 | -0.13(-1.26%) |
Dec 08, 2006 | 9.761 | 9.996 | 9.761 | 9.945 | 71,519 | +0.07(+0.67%) |
Dec 07, 2006 | 9.917 | 10.14 | 9.873 | 9.880 | 164,312 | -0.08(-0.82%) |
Dec 06, 2006 | 10.17 | 10.17 | 9.855 | 9.961 | 108,887 | -0.14(-1.43%) |
Dec 05, 2006 | 9.792 | 10.18 | 9.648 | 10.11 | 129,452 | +0.31(+3.20%) |
Dec 04, 2006 | 9.601 | 9.858 | 9.601 | 9.792 | 94,478 | +0.10(+1.03%) |