Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 10.14 | 10.15 | 9.788 | 10.11 | 668,914 | -0.07(-0.68%) |
Feb 27, 2007 | 10.26 | 10.32 | 9.853 | 10.18 | 1,044,931 | -0.39(-3.70%) |
Feb 26, 2007 | 10.84 | 10.84 | 10.29 | 10.57 | 982,515 | -0.30(-2.75%) |
Feb 23, 2007 | 10.98 | 11.06 | 10.87 | 10.87 | 326,388 | -0.21(-1.93%) |
Feb 22, 2007 | 10.98 | 11.15 | 10.98 | 11.08 | 307,207 | -0.03(-0.24%) |
Feb 21, 2007 | 11.21 | 11.23 | 11.01 | 11.11 | 635,727 | -0.06(-0.56%) |
Feb 20, 2007 | 11.17 | 11.30 | 11.05 | 11.17 | 1,376,495 | -0.01(-0.09%) |
Feb 16, 2007 | 10.87 | 11.30 | 10.82 | 11.18 | 816,580 | +0.31(+2.84%) |
Feb 15, 2007 | 10.67 | 11.02 | 10.65 | 10.87 | 681,701 | +0.23(+2.19%) |
Feb 14, 2007 | 10.81 | 10.86 | 10.64 | 10.64 | 274,629 | -0.20(-1.88%) |
Feb 13, 2007 | 10.68 | 10.85 | 10.58 | 10.85 | 329,128 | +0.21(+1.98%) |
Feb 12, 2007 | 10.74 | 10.74 | 10.32 | 10.63 | 643,338 | -0.05(-0.46%) |
Feb 09, 2007 | 10.67 | 10.93 | 10.58 | 10.68 | 1,356,096 | +0.09(+0.81%) |
Feb 08, 2007 | 10.75 | 10.78 | 10.38 | 10.60 | 650,950 | -0.19(-1.77%) |
Feb 07, 2007 | 10.74 | 10.84 | 10.55 | 10.79 | 490,192 | -0.03(-0.30%) |
Feb 06, 2007 | 10.42 | 10.82 | 10.41 | 10.82 | 1,128,659 | +0.42(+4.04%) |
Feb 05, 2007 | 10.40 | 10.47 | 10.31 | 10.40 | 234,439 | -0.04(-0.35%) |
Feb 02, 2007 | 10.47 | 10.52 | 10.38 | 10.44 | 200,948 | -0.02(-0.16%) |
Feb 01, 2007 | 10.25 | 10.47 | 10.18 | 10.45 | 270,366 | -0.03(-0.25%) |
Jan 31, 2007 | 10.46 | 10.56 | 10.44 | 10.48 | 252,098 | +0.04(+0.38%) |
Jan 30, 2007 | 10.36 | 10.44 | 10.33 | 10.44 | 137,619 | +0.09(+0.82%) |
Jan 29, 2007 | 10.28 | 10.36 | 10.24 | 10.36 | 316,341 | +0.11(+1.09%) |
Jan 26, 2007 | 10.25 | 10.28 | 10.14 | 10.24 | 301,422 | -0.00(-0.03%) |
Jan 25, 2007 | 10.32 | 10.36 | 10.15 | 10.25 | 305,684 | +0.00(+0.00%) |
Jan 24, 2007 | 10.32 | 10.33 | 10.19 | 10.25 | 290,766 | -0.04(-0.41%) |
Jan 23, 2007 | 10.19 | 10.36 | 10.18 | 10.29 | 239,920 | +0.10(+0.93%) |
Jan 22, 2007 | 10.20 | 10.25 | 10.13 | 10.19 | 361,706 | -0.04(-0.38%) |
Jan 19, 2007 | 9.981 | 10.26 | 9.916 | 10.23 | 307,511 | +0.22(+2.20%) |
Jan 18, 2007 | 10.03 | 10.05 | 9.834 | 10.01 | 1,431,604 | -0.01(-0.10%) |
Jan 17, 2007 | 9.919 | 10.04 | 9.880 | 10.02 | 170,197 | +0.05(+0.46%) |
Jan 16, 2007 | 9.988 | 10.07 | 9.903 | 9.978 | 143,404 | -0.01(-0.10%) |
Jan 12, 2007 | 10.03 | 10.03 | 9.968 | 9.988 | 137,619 | -0.03(-0.30%) |
Jan 11, 2007 | 9.880 | 10.08 | 9.860 | 10.02 | 219,825 | +0.18(+1.84%) |
Jan 10, 2007 | 9.771 | 9.903 | 9.738 | 9.837 | 2,093,515 | +0.00(+0.03%) |
Jan 09, 2007 | 9.860 | 9.909 | 9.669 | 9.834 | 175,373 | +0.01(+0.10%) |
Jan 08, 2007 | 9.709 | 9.846 | 9.640 | 9.824 | 108,999 | +0.11(+1.18%) |
Jan 05, 2007 | 9.870 | 9.870 | 9.623 | 9.709 | 275,847 | -0.21(-2.09%) |
Jan 04, 2007 | 9.853 | 9.916 | 9.738 | 9.916 | 235,657 | +0.10(+1.00%) |
Jan 03, 2007 | 9.952 | 10.02 | 9.712 | 9.817 | 199,730 | -0.07(-0.66%) |
Dec 29, 2006 | 9.853 | 10.04 | 9.837 | 9.883 | 326,084 | +0.05(+0.47%) |
Dec 28, 2006 | 9.774 | 9.889 | 9.719 | 9.837 | 382,410 | +0.07(+0.74%) |
Dec 27, 2006 | 9.715 | 9.765 | 9.669 | 9.765 | 583,967 | +0.04(+0.41%) |
Dec 26, 2006 | 9.502 | 9.768 | 9.502 | 9.725 | 164,412 | +0.22(+2.35%) |
Dec 22, 2006 | 9.525 | 9.538 | 9.413 | 9.502 | 360,793 | -0.04(-0.41%) |
Dec 21, 2006 | 9.640 | 9.712 | 9.525 | 9.541 | 129,094 | -0.07(-0.68%) |
Dec 20, 2006 | 9.620 | 9.640 | 9.525 | 9.607 | 216,780 | +0.02(+0.24%) |
Dec 19, 2006 | 9.423 | 9.614 | 9.338 | 9.584 | 235,657 | +0.15(+1.60%) |
Dec 18, 2006 | 9.170 | 9.439 | 9.167 | 9.433 | 376,930 | +0.23(+2.53%) |
Dec 15, 2006 | 9.479 | 9.499 | 9.187 | 9.200 | 416,510 | -0.29(-3.01%) |
Dec 14, 2006 | 9.420 | 9.571 | 9.380 | 9.485 | 167,152 | +0.07(+0.70%) |
Dec 13, 2006 | 9.581 | 9.607 | 9.407 | 9.420 | 212,822 | -0.09(-0.90%) |
Dec 12, 2006 | 9.489 | 9.515 | 9.433 | 9.505 | 157,409 | +0.03(+0.31%) |
Dec 11, 2006 | 9.430 | 9.518 | 9.416 | 9.476 | 129,702 | +0.06(+0.63%) |
Dec 08, 2006 | 9.420 | 9.535 | 9.361 | 9.416 | 193,945 | -0.04(-0.38%) |
Dec 07, 2006 | 9.420 | 9.525 | 9.361 | 9.453 | 242,051 | +0.01(+0.07%) |
Dec 06, 2006 | 9.492 | 9.564 | 9.426 | 9.446 | 263,059 | -0.10(-1.03%) |
Dec 05, 2006 | 9.558 | 9.719 | 9.538 | 9.545 | 367,187 | -0.05(-0.48%) |
Dec 04, 2006 | 9.311 | 9.640 | 9.311 | 9.591 | 310,251 | +0.32(+3.44%) |