Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 10.89 | 10.97 | 10.89 | 10.94 | 10,042 | +0.09(+0.84%) |
Feb 27, 2007 | 11.19 | 11.31 | 10.77 | 10.85 | 54,606 | -0.28(-2.53%) |
Feb 26, 2007 | 11.17 | 11.17 | 11.13 | 11.13 | 21,967 | -0.01(-0.06%) |
Feb 23, 2007 | 11.24 | 11.24 | 11.05 | 11.14 | 46,446 | -0.09(-0.79%) |
Feb 22, 2007 | 11.26 | 11.31 | 11.22 | 11.22 | 35,776 | +0.00(+0.04%) |
Feb 21, 2007 | 11.34 | 11.34 | 11.20 | 11.22 | 35,776 | -0.05(-0.48%) |
Feb 20, 2007 | 11.18 | 11.28 | 11.18 | 11.27 | 61,510 | +0.25(+2.25%) |
Feb 16, 2007 | 11.03 | 11.04 | 11.03 | 11.03 | 13,808 | +0.00(+0.00%) |
Feb 15, 2007 | 11.01 | 11.04 | 11.01 | 11.03 | 15,063 | +0.04(+0.36%) |
Feb 14, 2007 | 11.02 | 11.06 | 10.99 | 10.99 | 29,499 | +0.01(+0.07%) |
Feb 13, 2007 | 10.91 | 11.02 | 10.91 | 10.98 | 26,361 | +0.08(+0.72%) |
Feb 12, 2007 | 10.91 | 10.94 | 10.87 | 10.90 | 37,659 | +0.03(+0.26%) |
Feb 09, 2007 | 10.90 | 10.92 | 10.87 | 10.87 | 32,010 | -0.01(-0.12%) |
Feb 08, 2007 | 10.92 | 10.92 | 10.86 | 10.88 | 23,850 | -0.08(-0.73%) |
Feb 07, 2007 | 10.92 | 11.00 | 10.92 | 10.96 | 55,233 | +0.07(+0.60%) |
Feb 06, 2007 | 11.06 | 11.06 | 10.86 | 10.90 | 52,723 | -0.14(-1.23%) |
Feb 05, 2007 | 11.09 | 11.10 | 11.02 | 11.03 | 73,435 | -0.02(-0.20%) |
Feb 02, 2007 | 11.06 | 11.08 | 11.02 | 11.06 | 61,510 | +0.04(+0.35%) |
Feb 01, 2007 | 10.97 | 11.05 | 10.97 | 11.02 | 35,776 | +0.05(+0.47%) |
Jan 31, 2007 | 10.80 | 10.99 | 10.80 | 10.97 | 39,542 | +0.19(+1.74%) |
Jan 30, 2007 | 10.90 | 10.91 | 10.77 | 10.78 | 129,297 | -0.12(-1.08%) |
Jan 29, 2007 | 10.89 | 10.90 | 10.85 | 10.90 | 106,701 | +0.04(+0.37%) |
Jan 26, 2007 | 10.87 | 10.88 | 10.79 | 10.86 | 54,606 | -0.01(-0.12%) |
Jan 25, 2007 | 10.88 | 10.94 | 10.59 | 10.87 | 82,850 | -0.01(-0.12%) |
Jan 24, 2007 | 10.89 | 10.93 | 10.87 | 10.88 | 72,180 | +0.01(+0.09%) |
Jan 23, 2007 | 10.92 | 10.94 | 10.87 | 10.87 | 20,084 | -0.04(-0.41%) |
Jan 22, 2007 | 10.90 | 10.96 | 10.90 | 10.92 | 21,340 | +0.02(+0.19%) |
Jan 19, 2007 | 10.91 | 10.92 | 10.88 | 10.90 | 21,967 | -0.03(-0.25%) |
Jan 18, 2007 | 10.89 | 10.92 | 10.89 | 10.92 | 5,021 | +0.07(+0.60%) |
Jan 17, 2007 | 10.84 | 10.91 | 10.81 | 10.86 | 33,265 | +0.01(+0.13%) |
Jan 16, 2007 | 10.84 | 10.85 | 10.84 | 10.84 | 27,616 | +0.02(+0.16%) |
Jan 12, 2007 | 10.77 | 10.83 | 10.75 | 10.83 | 20,712 | +0.03(+0.30%) |
Jan 11, 2007 | 10.76 | 10.80 | 10.76 | 10.79 | 34,521 | +0.05(+0.44%) |
Jan 10, 2007 | 10.74 | 10.75 | 10.69 | 10.75 | 19,457 | +0.03(+0.28%) |
Jan 09, 2007 | 10.69 | 10.72 | 10.69 | 10.72 | 6,276 | +0.04(+0.36%) |
Jan 08, 2007 | 10.64 | 10.70 | 10.62 | 10.68 | 22,595 | +0.04(+0.33%) |
Jan 05, 2007 | 10.68 | 10.68 | 10.62 | 10.64 | 77,201 | -0.05(-0.51%) |
Jan 04, 2007 | 10.92 | 10.92 | 10.68 | 10.70 | 143,733 | -0.18(-1.64%) |
Jan 03, 2007 | 10.78 | 10.88 | 10.78 | 10.88 | 87,244 | +0.13(+1.23%) |
Dec 29, 2006 | 10.81 | 10.83 | 10.73 | 10.74 | 49,584 | -0.04(-0.35%) |
Dec 28, 2006 | 10.79 | 10.85 | 10.72 | 10.78 | 42,680 | -0.01(-0.08%) |
Dec 27, 2006 | 10.83 | 10.87 | 10.77 | 10.79 | 566,773 | +0.05(+0.47%) |
Dec 26, 2006 | 10.78 | 10.79 | 10.67 | 10.74 | 50,840 | -0.01(-0.07%) |
Dec 22, 2006 | 10.71 | 10.75 | 10.62 | 10.75 | 66,531 | +0.01(+0.12%) |
Dec 21, 2006 | 10.63 | 10.76 | 10.62 | 10.73 | 62,765 | +0.07(+0.70%) |
Dec 20, 2006 | 10.66 | 10.71 | 10.62 | 10.66 | 263,615 | -0.04(-0.33%) |
Dec 19, 2006 | 10.78 | 10.78 | 10.65 | 10.69 | 263,615 | -0.08(-0.77%) |
Dec 18, 2006 | 10.82 | 10.82 | 10.75 | 10.78 | 26,989 | -0.03(-0.30%) |
Dec 15, 2006 | 10.85 | 10.85 | 10.76 | 10.81 | 31,382 | -0.01(-0.06%) |
Dec 14, 2006 | 10.70 | 10.84 | 10.70 | 10.81 | 111,722 | +0.10(+0.91%) |
Dec 13, 2006 | 10.79 | 10.85 | 10.69 | 10.72 | 47,074 | -0.06(-0.55%) |
Dec 12, 2006 | 10.83 | 10.83 | 10.71 | 10.78 | 38,914 | +0.02(+0.21%) |
Dec 11, 2006 | 10.96 | 10.97 | 10.69 | 10.75 | 185,158 | -0.20(-1.82%) |
Dec 08, 2006 | 10.95 | 11.09 | 10.94 | 10.95 | 129,297 | +0.14(+1.28%) |
Dec 07, 2006 | 10.66 | 10.87 | 10.66 | 10.81 | 180,137 | +0.19(+1.75%) |
Dec 06, 2006 | 10.67 | 10.79 | 10.58 | 10.63 | 84,105 | -0.02(-0.21%) |
Dec 05, 2006 | 10.87 | 10.87 | 10.64 | 10.65 | 53,978 | -0.25(-2.27%) |
Dec 04, 2006 | 10.88 | 10.91 | 10.88 | 10.90 | 21,340 | +0.02(+0.21%) |