Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 10.15 | 10.17 | 9.805 | 10.13 | 667,694 | -0.07(-0.68%) |
Feb 27, 2007 | 10.28 | 10.34 | 9.871 | 10.20 | 1,043,025 | -0.39(-3.70%) |
Feb 26, 2007 | 10.86 | 10.86 | 10.31 | 10.59 | 980,723 | -0.30(-2.75%) |
Feb 23, 2007 | 11.00 | 11.08 | 10.89 | 10.89 | 325,793 | -0.21(-1.93%) |
Feb 22, 2007 | 11.00 | 11.17 | 11.00 | 11.11 | 306,647 | -0.03(-0.24%) |
Feb 21, 2007 | 11.23 | 11.25 | 11.03 | 11.13 | 634,568 | -0.06(-0.56%) |
Feb 20, 2007 | 11.19 | 11.32 | 11.07 | 11.19 | 1,373,985 | -0.01(-0.09%) |
Feb 16, 2007 | 10.89 | 11.32 | 10.84 | 11.20 | 815,091 | +0.31(+2.84%) |
Feb 15, 2007 | 10.69 | 11.04 | 10.67 | 10.89 | 680,458 | +0.23(+2.19%) |
Feb 14, 2007 | 10.83 | 10.87 | 10.66 | 10.66 | 274,128 | -0.20(-1.88%) |
Feb 13, 2007 | 10.70 | 10.87 | 10.60 | 10.87 | 328,528 | +0.21(+1.98%) |
Feb 12, 2007 | 10.76 | 10.76 | 10.34 | 10.65 | 642,165 | -0.05(-0.46%) |
Feb 09, 2007 | 10.69 | 10.95 | 10.60 | 10.70 | 1,353,623 | +0.09(+0.81%) |
Feb 08, 2007 | 10.77 | 10.80 | 10.40 | 10.62 | 649,763 | -0.19(-1.77%) |
Feb 07, 2007 | 10.76 | 10.86 | 10.57 | 10.81 | 489,298 | -0.03(-0.30%) |
Feb 06, 2007 | 10.44 | 10.84 | 10.43 | 10.84 | 1,126,601 | +0.42(+4.04%) |
Feb 05, 2007 | 10.41 | 10.49 | 10.33 | 10.42 | 234,012 | -0.04(-0.35%) |
Feb 02, 2007 | 10.49 | 10.54 | 10.40 | 10.46 | 200,581 | -0.02(-0.16%) |
Feb 01, 2007 | 10.27 | 10.49 | 10.19 | 10.47 | 269,873 | -0.03(-0.25%) |
Jan 31, 2007 | 10.48 | 10.58 | 10.46 | 10.50 | 251,639 | +0.04(+0.38%) |
Jan 30, 2007 | 10.37 | 10.46 | 10.35 | 10.46 | 137,368 | +0.09(+0.83%) |
Jan 29, 2007 | 10.30 | 10.37 | 10.26 | 10.37 | 315,764 | +0.11(+1.09%) |
Jan 26, 2007 | 10.27 | 10.30 | 10.15 | 10.26 | 300,872 | -0.00(-0.03%) |
Jan 25, 2007 | 10.34 | 10.38 | 10.17 | 10.27 | 305,127 | +0.00(+0.00%) |
Jan 24, 2007 | 10.34 | 10.35 | 10.21 | 10.27 | 290,235 | -0.04(-0.42%) |
Jan 23, 2007 | 10.21 | 10.38 | 10.20 | 10.31 | 239,482 | +0.10(+0.93%) |
Jan 22, 2007 | 10.22 | 10.27 | 10.14 | 10.21 | 361,047 | -0.04(-0.39%) |
Jan 19, 2007 | 10.000 | 10.28 | 9.934 | 10.25 | 306,951 | +0.22(+2.20%) |
Jan 18, 2007 | 10.05 | 10.07 | 9.852 | 10.03 | 1,428,993 | -0.01(-0.10%) |
Jan 17, 2007 | 9.937 | 10.06 | 9.898 | 10.04 | 169,886 | +0.05(+0.46%) |
Jan 16, 2007 | 10.01 | 10.09 | 9.921 | 9.996 | 143,142 | -0.01(-0.10%) |
Jan 12, 2007 | 10.05 | 10.05 | 9.986 | 10.01 | 137,368 | -0.03(-0.29%) |
Jan 11, 2007 | 9.898 | 10.10 | 9.878 | 10.04 | 219,424 | +0.18(+1.84%) |
Jan 10, 2007 | 9.789 | 9.921 | 9.756 | 9.855 | 2,089,698 | +0.00(+0.03%) |
Jan 09, 2007 | 9.878 | 9.927 | 9.687 | 9.852 | 175,053 | +0.01(+0.10%) |
Jan 08, 2007 | 9.726 | 9.864 | 9.657 | 9.842 | 108,800 | +0.12(+1.18%) |
Jan 05, 2007 | 9.888 | 9.888 | 9.641 | 9.726 | 275,344 | -0.21(-2.09%) |
Jan 04, 2007 | 9.871 | 9.934 | 9.756 | 9.934 | 235,227 | +0.10(+1.00%) |
Jan 03, 2007 | 9.970 | 10.04 | 9.730 | 9.835 | 199,366 | -0.07(-0.66%) |
Dec 29, 2006 | 9.871 | 10.06 | 9.855 | 9.901 | 325,489 | +0.05(+0.47%) |
Dec 28, 2006 | 9.792 | 9.907 | 9.736 | 9.855 | 381,713 | +0.07(+0.74%) |
Dec 27, 2006 | 9.733 | 9.782 | 9.687 | 9.782 | 582,903 | +0.04(+0.41%) |
Dec 26, 2006 | 9.519 | 9.786 | 9.519 | 9.743 | 164,112 | +0.22(+2.35%) |
Dec 22, 2006 | 9.542 | 9.555 | 9.430 | 9.519 | 360,135 | -0.04(-0.41%) |
Dec 21, 2006 | 9.657 | 9.730 | 9.542 | 9.559 | 128,858 | -0.07(-0.68%) |
Dec 20, 2006 | 9.638 | 9.657 | 9.542 | 9.624 | 216,385 | +0.02(+0.24%) |
Dec 19, 2006 | 9.440 | 9.631 | 9.355 | 9.601 | 235,227 | +0.15(+1.60%) |
Dec 18, 2006 | 9.187 | 9.457 | 9.184 | 9.450 | 376,242 | +0.23(+2.53%) |
Dec 15, 2006 | 9.496 | 9.516 | 9.203 | 9.216 | 415,751 | -0.29(-3.01%) |
Dec 14, 2006 | 9.437 | 9.588 | 9.397 | 9.503 | 166,847 | +0.07(+0.70%) |
Dec 13, 2006 | 9.598 | 9.624 | 9.424 | 9.437 | 212,434 | -0.09(-0.90%) |
Dec 12, 2006 | 9.506 | 9.532 | 9.450 | 9.523 | 157,122 | +0.03(+0.31%) |
Dec 11, 2006 | 9.447 | 9.536 | 9.434 | 9.493 | 129,466 | +0.06(+0.63%) |
Dec 08, 2006 | 9.437 | 9.552 | 9.378 | 9.434 | 193,591 | -0.04(-0.38%) |
Dec 07, 2006 | 9.437 | 9.542 | 9.378 | 9.470 | 241,609 | +0.01(+0.07%) |
Dec 06, 2006 | 9.509 | 9.582 | 9.444 | 9.463 | 262,579 | -0.10(-1.03%) |
Dec 05, 2006 | 9.575 | 9.736 | 9.555 | 9.562 | 366,517 | -0.05(-0.48%) |
Dec 04, 2006 | 9.328 | 9.657 | 9.328 | 9.608 | 309,686 | +0.32(+3.44%) |