Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 10.17 | 10.60 | 10.16 | 10.54 | 5,983,783 | +0.39(+3.81%) |
Feb 27, 2007 | 10.39 | 10.45 | 10.00 | 10.16 | 9,173,178 | -0.44(-4.18%) |
Feb 26, 2007 | 10.79 | 10.81 | 10.53 | 10.60 | 3,043,351 | -0.03(-0.26%) |
Feb 23, 2007 | 10.67 | 10.85 | 10.61 | 10.63 | 2,750,982 | -0.06(-0.53%) |
Feb 22, 2007 | 10.54 | 10.80 | 10.42 | 10.68 | 5,425,773 | +0.14(+1.33%) |
Feb 21, 2007 | 10.32 | 10.54 | 10.26 | 10.54 | 6,457,717 | +0.18(+1.72%) |
Feb 20, 2007 | 10.29 | 10.40 | 10.16 | 10.36 | 7,318,724 | +0.14(+1.35%) |
Feb 16, 2007 | 10.16 | 10.57 | 10.14 | 10.23 | 7,974,598 | +0.10(+1.01%) |
Feb 15, 2007 | 10.17 | 10.23 | 10.08 | 10.12 | 2,537,921 | -0.01(-0.07%) |
Feb 14, 2007 | 9.937 | 10.33 | 9.937 | 10.13 | 7,132,697 | +0.19(+1.96%) |
Feb 13, 2007 | 9.799 | 10.02 | 9.751 | 9.937 | 5,483,034 | +0.12(+1.20%) |
Feb 12, 2007 | 9.966 | 9.968 | 9.711 | 9.819 | 7,682,972 | -0.24(-2.36%) |
Feb 09, 2007 | 10.36 | 10.52 | 9.896 | 10.06 | 17,032,362 | -0.40(-3.79%) |
Feb 08, 2007 | 10.28 | 10.65 | 10.25 | 10.45 | 20,133,628 | -0.28(-2.61%) |
Feb 07, 2007 | 10.52 | 10.73 | 10.48 | 10.73 | 6,896,058 | +0.33(+3.22%) |
Feb 06, 2007 | 10.29 | 10.45 | 10.15 | 10.40 | 4,425,379 | +0.10(+0.94%) |
Feb 05, 2007 | 10.22 | 10.53 | 10.21 | 10.30 | 5,167,289 | +0.12(+1.15%) |
Feb 02, 2007 | 10.16 | 10.21 | 10.05 | 10.18 | 2,590,458 | +0.10(+0.99%) |
Feb 01, 2007 | 9.986 | 10.17 | 9.975 | 10.08 | 3,124,256 | +0.18(+1.78%) |
Jan 31, 2007 | 9.950 | 9.982 | 9.867 | 9.907 | 2,489,127 | -0.03(-0.27%) |
Jan 30, 2007 | 10.01 | 10.03 | 9.860 | 9.934 | 2,340,324 | -0.02(-0.16%) |
Jan 29, 2007 | 9.919 | 10.13 | 9.860 | 9.950 | 3,517,850 | +0.16(+1.66%) |
Jan 26, 2007 | 9.855 | 9.871 | 9.677 | 9.787 | 3,200,283 | -0.03(-0.28%) |
Jan 25, 2007 | 9.686 | 9.869 | 9.625 | 9.815 | 3,997,821 | +0.17(+1.78%) |
Jan 24, 2007 | 9.663 | 9.695 | 9.509 | 9.643 | 3,007,441 | +0.03(+0.35%) |
Jan 23, 2007 | 9.555 | 9.711 | 9.555 | 9.609 | 2,085,333 | +0.07(+0.76%) |
Jan 22, 2007 | 9.530 | 9.722 | 9.507 | 9.537 | 2,531,384 | -0.04(-0.45%) |
Jan 19, 2007 | 9.439 | 9.631 | 9.383 | 9.579 | 2,353,491 | +0.17(+1.80%) |
Jan 18, 2007 | 9.643 | 9.647 | 9.383 | 9.410 | 3,052,237 | -0.19(-1.93%) |
Jan 17, 2007 | 9.631 | 9.724 | 9.575 | 9.595 | 3,617,708 | -0.08(-0.82%) |
Jan 16, 2007 | 9.496 | 9.747 | 9.466 | 9.674 | 2,800,771 | +0.18(+1.88%) |
Jan 12, 2007 | 9.579 | 9.602 | 9.446 | 9.496 | 2,381,471 | -0.06(-0.64%) |
Jan 11, 2007 | 9.444 | 9.625 | 9.385 | 9.557 | 3,551,266 | +0.14(+1.49%) |
Jan 10, 2007 | 9.252 | 9.464 | 9.234 | 9.417 | 2,850,782 | +0.15(+1.66%) |
Jan 09, 2007 | 9.265 | 9.272 | 9.209 | 9.263 | 1,906,215 | +0.01(+0.10%) |
Jan 08, 2007 | 9.118 | 9.277 | 9.030 | 9.254 | 2,057,088 | +0.16(+1.77%) |
Jan 05, 2007 | 9.252 | 9.258 | 9.071 | 9.093 | 4,803,913 | -0.17(-1.78%) |
Jan 04, 2007 | 9.254 | 9.369 | 9.184 | 9.258 | 2,553,428 | -0.01(-0.12%) |
Jan 03, 2007 | 9.376 | 9.518 | 9.213 | 9.270 | 3,772,757 | -0.14(-1.49%) |
Dec 29, 2006 | 9.448 | 9.521 | 9.356 | 9.410 | 2,045,442 | -0.07(-0.74%) |
Dec 28, 2006 | 9.471 | 9.496 | 9.453 | 9.480 | 1,266,632 | +0.00(+0.00%) |
Dec 27, 2006 | 9.430 | 9.494 | 9.338 | 9.480 | 1,140,010 | +0.08(+0.82%) |
Dec 26, 2006 | 9.222 | 9.433 | 9.222 | 9.403 | 1,686,565 | +0.20(+2.14%) |
Dec 22, 2006 | 9.356 | 9.396 | 9.184 | 9.206 | 2,416,669 | -0.19(-2.07%) |
Dec 21, 2006 | 9.534 | 9.534 | 9.238 | 9.401 | 3,304,887 | -0.09(-0.98%) |
Dec 20, 2006 | 9.292 | 9.582 | 9.292 | 9.494 | 5,446,738 | +0.19(+2.02%) |
Dec 19, 2006 | 9.315 | 9.351 | 9.159 | 9.306 | 3,338,838 | -0.02(-0.19%) |
Dec 18, 2006 | 8.870 | 9.534 | 8.870 | 9.324 | 19,902,062 | +0.70(+8.07%) |
Dec 15, 2006 | 8.804 | 8.806 | 8.564 | 8.628 | 8,409,255 | -0.19(-2.15%) |
Dec 14, 2006 | 8.890 | 8.983 | 8.797 | 8.818 | 2,774,698 | -0.07(-0.84%) |
Dec 13, 2006 | 8.872 | 9.225 | 8.777 | 8.892 | 9,647,991 | +0.07(+0.74%) |
Dec 12, 2006 | 8.607 | 8.872 | 8.590 | 8.827 | 4,932,273 | +0.24(+2.74%) |
Dec 11, 2006 | 8.619 | 8.657 | 8.483 | 8.591 | 3,575,628 | -0.05(-0.55%) |
Dec 08, 2006 | 8.648 | 8.707 | 8.623 | 8.639 | 1,795,667 | +0.00(+0.00%) |
Dec 07, 2006 | 8.766 | 8.816 | 8.614 | 8.639 | 2,958,279 | -0.07(-0.75%) |
Dec 06, 2006 | 8.822 | 8.838 | 8.682 | 8.704 | 1,967,474 | -0.12(-1.31%) |
Dec 05, 2006 | 8.818 | 8.910 | 8.591 | 8.820 | 3,596,319 | +0.00(+0.03%) |
Dec 04, 2006 | 8.526 | 8.944 | 8.519 | 8.818 | 7,810,328 | +0.37(+4.42%) |