Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 11.39 | 11.44 | 11.23 | 11.34 | 979,388 | -0.03(-0.30%) |
Feb 27, 2007 | 11.68 | 11.76 | 11.29 | 11.37 | 1,722,927 | -0.58(-4.84%) |
Feb 26, 2007 | 11.99 | 12.03 | 11.91 | 11.95 | 1,054,549 | +0.20(+1.71%) |
Feb 23, 2007 | 11.81 | 11.83 | 11.71 | 11.75 | 609,541 | -0.12(-1.01%) |
Feb 22, 2007 | 11.88 | 11.93 | 11.81 | 11.87 | 616,354 | +0.21(+1.82%) |
Feb 21, 2007 | 11.62 | 11.68 | 11.60 | 11.66 | 415,969 | -0.04(-0.34%) |
Feb 20, 2007 | 11.67 | 11.72 | 11.59 | 11.70 | 651,993 | +0.25(+2.20%) |
Feb 16, 2007 | 11.48 | 11.50 | 11.41 | 11.45 | 358,491 | -0.04(-0.35%) |
Feb 15, 2007 | 11.47 | 11.50 | 11.43 | 11.49 | 592,769 | +0.01(+0.05%) |
Feb 14, 2007 | 11.45 | 11.50 | 11.43 | 11.48 | 502,271 | +0.05(+0.45%) |
Feb 13, 2007 | 11.35 | 11.43 | 11.33 | 11.43 | 414,832 | +0.18(+1.63%) |
Feb 12, 2007 | 11.29 | 11.30 | 11.18 | 11.25 | 589,427 | -0.19(-1.65%) |
Feb 09, 2007 | 11.45 | 11.51 | 11.37 | 11.44 | 863,909 | -0.11(-0.94%) |
Feb 08, 2007 | 11.45 | 11.55 | 11.41 | 11.55 | 511,182 | -0.01(-0.10%) |
Feb 07, 2007 | 11.47 | 11.58 | 11.47 | 11.56 | 654,265 | +0.09(+0.75%) |
Feb 06, 2007 | 11.51 | 11.52 | 11.38 | 11.47 | 812,721 | +0.01(+0.05%) |
Feb 05, 2007 | 11.46 | 11.49 | 11.42 | 11.47 | 452,831 | -0.05(-0.45%) |
Feb 02, 2007 | 11.52 | 11.59 | 11.48 | 11.52 | 600,456 | +0.07(+0.65%) |
Feb 01, 2007 | 11.40 | 11.49 | 11.37 | 11.44 | 476,416 | +0.13(+1.16%) |
Jan 31, 2007 | 11.16 | 11.34 | 11.15 | 11.31 | 953,881 | -0.03(-0.25%) |
Jan 30, 2007 | 11.37 | 11.38 | 11.28 | 11.34 | 1,061,674 | +0.11(+0.97%) |
Jan 29, 2007 | 11.20 | 11.29 | 11.19 | 11.23 | 610,239 | +0.02(+0.20%) |
Jan 26, 2007 | 11.14 | 11.21 | 11.04 | 11.21 | 725,369 | +0.07(+0.62%) |
Jan 25, 2007 | 11.38 | 11.39 | 11.11 | 11.14 | 774,635 | -0.25(-2.21%) |
Jan 24, 2007 | 11.36 | 11.39 | 11.32 | 11.39 | 578,443 | +0.03(+0.30%) |
Jan 23, 2007 | 11.33 | 11.39 | 11.28 | 11.36 | 545,948 | +0.04(+0.35%) |
Jan 22, 2007 | 11.34 | 11.35 | 11.25 | 11.32 | 513,803 | -0.16(-1.40%) |
Jan 19, 2007 | 11.34 | 11.48 | 11.32 | 11.48 | 542,454 | +0.09(+0.75%) |
Jan 18, 2007 | 11.43 | 11.45 | 11.34 | 11.39 | 1,084,560 | -0.05(-0.40%) |
Jan 17, 2007 | 11.46 | 11.50 | 11.41 | 11.44 | 825,125 | -0.19(-1.62%) |
Jan 16, 2007 | 11.62 | 11.69 | 11.56 | 11.63 | 798,046 | +0.08(+0.69%) |
Jan 12, 2007 | 11.47 | 11.55 | 11.46 | 11.55 | 1,006,292 | +0.06(+0.55%) |
Jan 11, 2007 | 11.35 | 11.53 | 11.34 | 11.48 | 1,069,885 | +0.08(+0.70%) |
Jan 10, 2007 | 11.42 | 11.44 | 11.35 | 11.40 | 1,228,341 | +0.12(+1.07%) |
Jan 09, 2007 | 11.29 | 11.34 | 11.22 | 11.28 | 2,058,183 | +0.49(+4.51%) |
Jan 08, 2007 | 10.83 | 10.83 | 10.70 | 10.80 | 748,255 | +0.02(+0.16%) |
Jan 05, 2007 | 10.84 | 10.88 | 10.73 | 10.78 | 736,550 | -0.11(-1.05%) |
Jan 04, 2007 | 10.86 | 10.92 | 10.80 | 10.89 | 678,374 | -0.09(-0.78%) |
Jan 03, 2007 | 10.97 | 11.08 | 10.91 | 10.98 | 966,285 | +0.13(+1.21%) |
Dec 29, 2006 | 10.85 | 10.91 | 10.84 | 10.85 | 545,948 | +0.03(+0.32%) |
Dec 28, 2006 | 10.87 | 10.90 | 10.79 | 10.81 | 382,251 | -0.03(-0.26%) |
Dec 27, 2006 | 10.80 | 10.85 | 10.78 | 10.84 | 265,898 | +0.09(+0.80%) |
Dec 26, 2006 | 10.75 | 10.76 | 10.66 | 10.76 | 154,962 | +0.06(+0.59%) |
Dec 22, 2006 | 10.78 | 10.79 | 10.65 | 10.69 | 391,685 | -0.14(-1.32%) |
Dec 21, 2006 | 10.90 | 10.90 | 10.78 | 10.84 | 817,787 | +0.01(+0.05%) |
Dec 20, 2006 | 10.93 | 10.94 | 10.82 | 10.83 | 548,220 | -0.01(-0.11%) |
Dec 19, 2006 | 10.77 | 10.85 | 10.77 | 10.84 | 497,730 | +0.14(+1.28%) |
Dec 18, 2006 | 10.69 | 10.74 | 10.66 | 10.70 | 650,596 | -0.01(-0.11%) |
Dec 15, 2006 | 10.81 | 10.82 | 10.68 | 10.72 | 658,982 | -0.03(-0.32%) |
Dec 14, 2006 | 10.74 | 10.78 | 10.72 | 10.75 | 505,417 | +0.03(+0.27%) |
Dec 13, 2006 | 10.74 | 10.77 | 10.67 | 10.72 | 790,883 | +0.14(+1.30%) |
Dec 12, 2006 | 10.54 | 10.60 | 10.50 | 10.58 | 1,905,492 | +0.03(+0.33%) |
Dec 11, 2006 | 10.43 | 10.57 | 10.43 | 10.55 | 741,791 | +0.17(+1.60%) |
Dec 08, 2006 | 10.43 | 10.46 | 10.34 | 10.38 | 740,568 | -0.05(-0.49%) |
Dec 07, 2006 | 10.52 | 10.54 | 10.39 | 10.43 | 922,260 | +0.09(+0.89%) |
Dec 06, 2006 | 10.32 | 10.42 | 10.27 | 10.34 | 802,064 | -0.10(-0.93%) |
Dec 05, 2006 | 10.33 | 10.45 | 10.31 | 10.44 | 653,915 | +0.04(+0.38%) |
Dec 04, 2006 | 10.31 | 10.44 | 10.31 | 10.40 | 571,805 | +0.06(+0.61%) |