Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 11.50 | 11.75 | 11.24 | 11.64 | 663,417 | +0.26(+2.28%) |
Feb 27, 2007 | 11.95 | 11.95 | 11.23 | 11.38 | 474,414 | -0.64(-5.31%) |
Feb 26, 2007 | 12.17 | 12.17 | 11.93 | 12.02 | 683,299 | -0.03(-0.26%) |
Feb 23, 2007 | 11.64 | 12.40 | 11.52 | 12.05 | 894,603 | +0.44(+3.81%) |
Feb 22, 2007 | 11.49 | 11.78 | 11.48 | 11.61 | 413,220 | +0.16(+1.44%) |
Feb 21, 2007 | 11.27 | 11.47 | 11.11 | 11.45 | 345,953 | +0.15(+1.29%) |
Feb 20, 2007 | 10.93 | 11.36 | 10.93 | 11.30 | 363,556 | +0.37(+3.35%) |
Feb 16, 2007 | 10.92 | 11.07 | 10.80 | 10.93 | 184,622 | +0.02(+0.17%) |
Feb 15, 2007 | 10.88 | 10.98 | 10.75 | 10.92 | 127,400 | +0.07(+0.64%) |
Feb 14, 2007 | 10.81 | 11.05 | 10.80 | 10.85 | 235,283 | +0.03(+0.23%) |
Feb 13, 2007 | 10.87 | 10.90 | 10.78 | 10.82 | 240,359 | -0.01(-0.06%) |
Feb 12, 2007 | 10.86 | 10.88 | 10.66 | 10.83 | 394,288 | -0.03(-0.29%) |
Feb 09, 2007 | 10.85 | 10.88 | 10.81 | 10.86 | 174,207 | +0.03(+0.23%) |
Feb 08, 2007 | 10.77 | 10.97 | 10.77 | 10.83 | 175,943 | +0.01(+0.06%) |
Feb 07, 2007 | 10.90 | 10.99 | 10.81 | 10.83 | 483,356 | -0.08(-0.75%) |
Feb 06, 2007 | 10.83 | 10.97 | 10.73 | 10.91 | 317,150 | +0.11(+1.00%) |
Feb 05, 2007 | 10.94 | 10.94 | 10.71 | 10.80 | 262,944 | -0.11(-0.99%) |
Feb 02, 2007 | 10.87 | 11.05 | 10.74 | 10.91 | 200,893 | +0.06(+0.52%) |
Feb 01, 2007 | 10.63 | 10.87 | 10.60 | 10.85 | 211,986 | +0.30(+2.82%) |
Jan 31, 2007 | 10.75 | 10.75 | 10.42 | 10.56 | 282,187 | -0.23(-2.11%) |
Jan 30, 2007 | 10.57 | 10.95 | 10.51 | 10.78 | 324,104 | +0.22(+2.10%) |
Jan 29, 2007 | 10.55 | 10.78 | 10.37 | 10.56 | 259,349 | +0.03(+0.24%) |
Jan 26, 2007 | 10.45 | 10.63 | 10.34 | 10.54 | 216,145 | +0.16(+1.59%) |
Jan 25, 2007 | 10.71 | 10.71 | 10.31 | 10.37 | 257,826 | -0.32(-3.02%) |
Jan 24, 2007 | 10.61 | 10.80 | 10.37 | 10.69 | 549,177 | +0.08(+0.78%) |
Jan 23, 2007 | 10.02 | 10.78 | 10.01 | 10.61 | 425,306 | +0.56(+5.60%) |
Jan 22, 2007 | 10.54 | 10.57 | 9.898 | 10.05 | 487,149 | -0.47(-4.51%) |
Jan 19, 2007 | 10.79 | 10.81 | 10.47 | 10.52 | 556,719 | -0.26(-2.40%) |
Jan 18, 2007 | 10.75 | 10.93 | 10.71 | 10.78 | 707,695 | -0.32(-2.85%) |
Jan 17, 2007 | 11.29 | 11.29 | 10.97 | 11.10 | 166,901 | -0.13(-1.13%) |
Jan 16, 2007 | 10.75 | 11.23 | 10.71 | 11.23 | 282,467 | +0.40(+3.74%) |
Jan 12, 2007 | 10.76 | 11.07 | 10.71 | 10.82 | 297,362 | +0.02(+0.18%) |
Jan 11, 2007 | 10.85 | 11.16 | 10.72 | 10.80 | 244,244 | -0.03(-0.23%) |
Jan 10, 2007 | 11.14 | 11.23 | 10.69 | 10.83 | 257,048 | -0.14(-1.27%) |
Jan 09, 2007 | 10.71 | 11.11 | 10.50 | 10.97 | 228,763 | +0.24(+2.24%) |
Jan 08, 2007 | 11.00 | 11.00 | 10.64 | 10.73 | 202,638 | -0.30(-2.75%) |
Jan 05, 2007 | 11.31 | 11.48 | 10.97 | 11.03 | 287,541 | -0.35(-3.11%) |
Jan 04, 2007 | 11.04 | 11.50 | 11.04 | 11.38 | 267,095 | +0.34(+3.03%) |
Jan 03, 2007 | 11.45 | 11.82 | 10.91 | 11.05 | 394,336 | -0.20(-1.80%) |
Dec 29, 2006 | 11.18 | 11.42 | 11.18 | 11.25 | 201,977 | +0.00(+0.00%) |
Dec 28, 2006 | 11.19 | 11.47 | 10.99 | 11.25 | 230,186 | +0.03(+0.28%) |
Dec 27, 2006 | 11.32 | 11.34 | 10.97 | 11.22 | 246,575 | -0.13(-1.17%) |
Dec 26, 2006 | 11.23 | 11.54 | 11.23 | 11.35 | 130,592 | +0.16(+1.41%) |
Dec 22, 2006 | 11.13 | 11.31 | 11.01 | 11.19 | 222,209 | +0.06(+0.57%) |
Dec 21, 2006 | 11.28 | 11.74 | 11.10 | 11.13 | 397,414 | -0.17(-1.51%) |
Dec 20, 2006 | 11.52 | 11.83 | 11.28 | 11.30 | 350,997 | -0.24(-2.08%) |
Dec 19, 2006 | 11.18 | 11.62 | 11.01 | 11.54 | 250,531 | +0.34(+3.05%) |
Dec 18, 2006 | 11.72 | 11.72 | 11.11 | 11.20 | 322,624 | -0.47(-4.06%) |
Dec 15, 2006 | 11.66 | 11.95 | 11.53 | 11.67 | 265,060 | +0.05(+0.43%) |
Dec 14, 2006 | 12.05 | 12.09 | 11.61 | 11.62 | 283,013 | -0.37(-3.06%) |
Dec 13, 2006 | 12.23 | 12.23 | 11.95 | 11.99 | 161,819 | -0.15(-1.25%) |
Dec 12, 2006 | 12.15 | 12.15 | 11.76 | 12.14 | 303,739 | +0.02(+0.16%) |
Dec 11, 2006 | 12.53 | 12.53 | 12.05 | 12.12 | 672,767 | -0.40(-3.18%) |
Dec 08, 2006 | 12.52 | 12.74 | 12.40 | 12.52 | 112,307 | -0.01(-0.05%) |
Dec 07, 2006 | 12.65 | 12.65 | 12.45 | 12.53 | 177,746 | -0.03(-0.25%) |
Dec 06, 2006 | 12.47 | 12.90 | 12.47 | 12.56 | 237,453 | +0.12(+0.97%) |
Dec 05, 2006 | 12.35 | 12.84 | 12.24 | 12.44 | 392,299 | +0.15(+1.18%) |
Dec 04, 2006 | 12.23 | 12.47 | 12.14 | 12.29 | 275,142 | +0.08(+0.67%) |