Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 9.969 | 10.04 | 9.732 | 9.969 | 109,106 | -0.02(-0.16%) |
Feb 27, 2007 | 10.22 | 10.32 | 9.969 | 9.985 | 191,232 | -0.39(-3.78%) |
Feb 26, 2007 | 10.22 | 10.44 | 10.18 | 10.38 | 144,945 | +0.15(+1.51%) |
Feb 23, 2007 | 10.30 | 10.30 | 10.06 | 10.22 | 147,998 | -0.11(-1.05%) |
Feb 22, 2007 | 10.01 | 10.35 | 10.01 | 10.33 | 191,626 | +0.27(+2.72%) |
Feb 21, 2007 | 10.03 | 10.08 | 9.990 | 10.06 | 55,239 | -0.03(-0.26%) |
Feb 20, 2007 | 10.25 | 10.25 | 9.990 | 10.08 | 72,986 | -0.15(-1.51%) |
Feb 16, 2007 | 10.24 | 10.25 | 10.17 | 10.24 | 53,469 | +0.00(+0.00%) |
Feb 15, 2007 | 9.902 | 10.30 | 9.902 | 10.24 | 98,083 | +0.39(+3.93%) |
Feb 14, 2007 | 10.27 | 10.27 | 9.851 | 9.851 | 62,925 | -0.43(-4.22%) |
Feb 13, 2007 | 10.14 | 10.38 | 10.06 | 10.28 | 101,445 | +0.25(+2.47%) |
Feb 12, 2007 | 10.07 | 10.07 | 9.943 | 10.04 | 61,718 | +0.02(+0.15%) |
Feb 09, 2007 | 10.11 | 10.28 | 9.995 | 10.02 | 72,203 | -0.12(-1.17%) |
Feb 08, 2007 | 10.21 | 10.25 | 10.08 | 10.14 | 60,322 | -0.07(-0.66%) |
Feb 07, 2007 | 10.28 | 10.28 | 10.08 | 10.21 | 104,581 | -0.08(-0.80%) |
Feb 06, 2007 | 10.27 | 10.30 | 10.22 | 10.29 | 103,959 | +0.02(+0.15%) |
Feb 05, 2007 | 10.12 | 10.33 | 10.07 | 10.27 | 136,322 | +0.12(+1.17%) |
Feb 02, 2007 | 10.35 | 10.42 | 10.13 | 10.16 | 119,135 | -0.19(-1.80%) |
Feb 01, 2007 | 10.28 | 10.39 | 10.10 | 10.34 | 133,924 | +0.06(+0.55%) |
Jan 31, 2007 | 10.01 | 10.33 | 9.990 | 10.28 | 137,037 | +0.24(+2.36%) |
Jan 30, 2007 | 10.01 | 10.05 | 9.954 | 10.05 | 76,931 | -0.01(-0.05%) |
Jan 29, 2007 | 10.05 | 10.06 | 9.954 | 10.05 | 97,474 | +0.02(+0.15%) |
Jan 26, 2007 | 10.10 | 10.14 | 9.995 | 10.04 | 93,726 | -0.07(-0.66%) |
Jan 25, 2007 | 10.23 | 10.27 | 10.04 | 10.10 | 47,951 | -0.08(-0.81%) |
Jan 24, 2007 | 9.912 | 10.39 | 9.789 | 10.19 | 274,672 | +0.54(+5.56%) |
Jan 23, 2007 | 9.386 | 9.691 | 9.164 | 9.649 | 127,127 | +0.19(+2.02%) |
Jan 22, 2007 | 9.902 | 9.902 | 9.458 | 9.458 | 112,887 | -0.47(-4.73%) |
Jan 19, 2007 | 9.582 | 9.928 | 9.499 | 9.928 | 53,544 | +0.33(+3.44%) |
Jan 18, 2007 | 9.783 | 9.882 | 9.587 | 9.598 | 75,027 | -0.23(-2.36%) |
Jan 17, 2007 | 9.912 | 9.933 | 9.706 | 9.830 | 94,705 | -0.09(-0.94%) |
Jan 16, 2007 | 9.969 | 10.26 | 9.908 | 9.923 | 134,015 | -0.02(-0.16%) |
Jan 12, 2007 | 9.789 | 9.938 | 9.685 | 9.938 | 62,807 | +0.11(+1.10%) |
Jan 11, 2007 | 9.448 | 9.840 | 9.345 | 9.830 | 327,563 | +0.41(+4.39%) |
Jan 10, 2007 | 9.448 | 9.448 | 9.252 | 9.417 | 180,467 | -0.03(-0.33%) |
Jan 09, 2007 | 9.618 | 9.670 | 9.350 | 9.448 | 77,656 | -0.19(-1.98%) |
Jan 08, 2007 | 9.649 | 9.763 | 9.556 | 9.639 | 98,104 | +0.01(+0.11%) |
Jan 05, 2007 | 9.763 | 9.799 | 9.603 | 9.629 | 93,819 | -0.17(-1.69%) |
Jan 04, 2007 | 9.804 | 10.02 | 9.768 | 9.794 | 60,880 | -0.04(-0.42%) |
Jan 03, 2007 | 9.980 | 10.12 | 9.789 | 9.835 | 101,573 | -0.07(-0.73%) |
Dec 29, 2006 | 10.00 | 10.21 | 9.856 | 9.907 | 55,522 | -0.08(-0.83%) |
Dec 28, 2006 | 10.22 | 10.23 | 9.943 | 9.990 | 55,830 | -0.27(-2.62%) |
Dec 27, 2006 | 10.34 | 10.38 | 10.16 | 10.26 | 95,530 | -0.12(-1.14%) |
Dec 26, 2006 | 10.36 | 10.46 | 10.25 | 10.38 | 109,104 | +0.05(+0.50%) |
Dec 22, 2006 | 10.26 | 10.44 | 10.12 | 10.33 | 115,021 | +0.10(+0.96%) |
Dec 21, 2006 | 10.13 | 10.26 | 10.07 | 10.23 | 52,605 | +0.13(+1.33%) |
Dec 20, 2006 | 10.04 | 10.11 | 10.04 | 10.09 | 83,048 | +0.05(+0.46%) |
Dec 19, 2006 | 10.02 | 10.07 | 9.995 | 10.05 | 158,556 | +0.03(+0.31%) |
Dec 18, 2006 | 9.964 | 10.12 | 9.912 | 10.02 | 79,738 | -0.01(-0.05%) |
Dec 15, 2006 | 10.20 | 10.28 | 10.02 | 10.02 | 98,888 | -0.12(-1.22%) |
Dec 14, 2006 | 9.923 | 10.21 | 9.923 | 10.14 | 75,583 | +0.20(+1.97%) |
Dec 13, 2006 | 10.39 | 10.43 | 9.918 | 9.949 | 99,809 | -0.39(-3.75%) |
Dec 12, 2006 | 10.28 | 10.40 | 10.18 | 10.34 | 224,627 | +0.08(+0.81%) |
Dec 11, 2006 | 10.14 | 10.28 | 10.13 | 10.25 | 69,242 | +0.12(+1.17%) |
Dec 08, 2006 | 10.32 | 10.32 | 10.13 | 10.13 | 58,559 | +0.12(+1.19%) |
Dec 07, 2006 | 10.48 | 10.48 | 10.01 | 10.02 | 59,669 | -0.47(-4.48%) |
Dec 06, 2006 | 10.60 | 10.64 | 10.28 | 10.49 | 98,030 | -0.15(-1.41%) |
Dec 05, 2006 | 10.43 | 10.64 | 10.38 | 10.64 | 82,415 | +0.19(+1.78%) |
Dec 04, 2006 | 10.51 | 10.51 | 10.35 | 10.45 | 61,219 | -0.02(-0.20%) |