Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 10.81 | 11.21 | 10.45 | 11.15 | 3,129,100 | +0.44(+4.06%) |
Feb 27, 2007 | 11.16 | 11.22 | 10.72 | 10.72 | 3,685,948 | -0.92(-7.90%) |
Feb 26, 2007 | 11.72 | 11.75 | 11.57 | 11.64 | 2,766,697 | -0.02(-0.17%) |
Feb 23, 2007 | 11.70 | 11.74 | 11.57 | 11.66 | 2,951,533 | -0.02(-0.17%) |
Feb 22, 2007 | 11.61 | 11.75 | 11.43 | 11.68 | 2,453,535 | +0.08(+0.67%) |
Feb 21, 2007 | 11.53 | 11.61 | 11.35 | 11.60 | 1,616,660 | -0.01(-0.08%) |
Feb 20, 2007 | 11.37 | 11.61 | 11.21 | 11.61 | 2,547,266 | +0.17(+1.52%) |
Feb 16, 2007 | 11.45 | 11.45 | 11.26 | 11.43 | 1,759,044 | -0.02(-0.17%) |
Feb 15, 2007 | 11.33 | 11.54 | 11.32 | 11.45 | 2,570,338 | +0.08(+0.68%) |
Feb 14, 2007 | 11.04 | 11.59 | 10.95 | 11.38 | 4,732,718 | +0.39(+3.52%) |
Feb 13, 2007 | 10.71 | 11.05 | 10.66 | 10.99 | 2,370,521 | +0.35(+3.27%) |
Feb 12, 2007 | 10.84 | 10.92 | 10.62 | 10.64 | 4,902,806 | -0.16(-1.52%) |
Feb 09, 2007 | 10.86 | 11.12 | 10.58 | 10.81 | 3,945,464 | -0.06(-0.53%) |
Feb 08, 2007 | 11.39 | 11.41 | 10.35 | 10.86 | 9,112,174 | -0.71(-6.10%) |
Feb 07, 2007 | 11.08 | 11.65 | 11.03 | 11.57 | 6,810,610 | +0.61(+5.56%) |
Feb 06, 2007 | 11.26 | 11.26 | 10.69 | 10.96 | 4,400,008 | -0.11(-0.96%) |
Feb 05, 2007 | 10.65 | 11.20 | 10.64 | 11.07 | 4,452,641 | +0.38(+3.53%) |
Feb 02, 2007 | 10.48 | 10.81 | 10.28 | 10.69 | 3,313,613 | +0.21(+2.03%) |
Feb 01, 2007 | 10.25 | 10.52 | 10.24 | 10.48 | 2,049,539 | +0.29(+2.85%) |
Jan 31, 2007 | 10.18 | 10.27 | 10.04 | 10.19 | 2,716,136 | -0.05(-0.47%) |
Jan 30, 2007 | 10.19 | 10.30 | 10.11 | 10.23 | 1,467,499 | +0.05(+0.47%) |
Jan 29, 2007 | 10.19 | 10.28 | 10.06 | 10.19 | 2,972,928 | -0.03(-0.28%) |
Jan 26, 2007 | 10.11 | 10.35 | 9.935 | 10.22 | 2,432,077 | +0.12(+1.15%) |
Jan 25, 2007 | 10.25 | 10.55 | 9.964 | 10.10 | 2,645,935 | -0.10(-0.95%) |
Jan 24, 2007 | 9.915 | 10.29 | 9.886 | 10.20 | 2,631,803 | +0.32(+3.23%) |
Jan 23, 2007 | 9.906 | 10.14 | 9.770 | 9.877 | 1,723,338 | -0.06(-0.58%) |
Jan 22, 2007 | 10.02 | 10.14 | 9.818 | 9.935 | 2,275,137 | -0.02(-0.19%) |
Jan 19, 2007 | 9.973 | 10.16 | 9.799 | 9.954 | 2,508,667 | -0.05(-0.48%) |
Jan 18, 2007 | 10.41 | 10.41 | 9.847 | 10.00 | 4,295,488 | -0.44(-4.17%) |
Jan 17, 2007 | 10.76 | 10.81 | 10.42 | 10.44 | 3,468,893 | -0.39(-3.57%) |
Jan 16, 2007 | 10.90 | 11.03 | 10.74 | 10.82 | 2,664,083 | -0.09(-0.80%) |
Jan 12, 2007 | 10.93 | 11.01 | 10.74 | 10.91 | 3,626,868 | -0.02(-0.18%) |
Jan 11, 2007 | 10.35 | 11.61 | 10.19 | 10.93 | 12,270,176 | +0.68(+6.60%) |
Jan 10, 2007 | 10.01 | 10.25 | 9.915 | 10.25 | 3,049,928 | +0.17(+1.73%) |
Jan 09, 2007 | 9.867 | 10.16 | 9.760 | 10.08 | 3,022,306 | +0.19(+1.96%) |
Jan 08, 2007 | 9.509 | 9.954 | 9.432 | 9.886 | 3,467,236 | +0.40(+4.18%) |
Jan 05, 2007 | 9.606 | 9.625 | 9.277 | 9.490 | 3,157,488 | -0.16(-1.70%) |
Jan 04, 2007 | 9.577 | 9.702 | 9.403 | 9.654 | 2,296,568 | +0.09(+0.91%) |
Jan 03, 2007 | 9.074 | 9.741 | 9.074 | 9.567 | 4,192,503 | +0.53(+5.89%) |
Dec 29, 2006 | 9.248 | 9.354 | 8.987 | 9.035 | 1,475,188 | -0.17(-1.89%) |
Dec 28, 2006 | 9.190 | 9.325 | 9.190 | 9.209 | 824,841 | -0.04(-0.42%) |
Dec 27, 2006 | 9.228 | 9.335 | 9.161 | 9.248 | 752,012 | +0.10(+1.06%) |
Dec 26, 2006 | 8.996 | 9.219 | 8.996 | 9.151 | 943,235 | +0.09(+0.96%) |
Dec 22, 2006 | 9.074 | 9.219 | 9.016 | 9.064 | 881,638 | -0.02(-0.21%) |
Dec 21, 2006 | 9.480 | 9.519 | 9.006 | 9.083 | 1,807,464 | -0.37(-3.89%) |
Dec 20, 2006 | 9.412 | 9.606 | 9.364 | 9.451 | 1,430,073 | +0.03(+0.31%) |
Dec 19, 2006 | 9.267 | 9.567 | 8.987 | 9.422 | 3,158,251 | +0.15(+1.56%) |
Dec 18, 2006 | 9.528 | 9.683 | 9.237 | 9.277 | 2,119,333 | -0.23(-2.44%) |
Dec 15, 2006 | 9.538 | 9.644 | 9.480 | 9.509 | 2,565,189 | +0.02(+0.20%) |
Dec 14, 2006 | 9.190 | 9.577 | 9.190 | 9.490 | 2,977,881 | +0.29(+3.15%) |
Dec 13, 2006 | 9.509 | 9.567 | 9.132 | 9.199 | 3,407,811 | -0.20(-2.16%) |
Dec 12, 2006 | 9.615 | 9.751 | 9.257 | 9.403 | 4,386,375 | -0.27(-2.80%) |
Dec 11, 2006 | 9.964 | 10.01 | 9.586 | 9.673 | 3,249,518 | -0.32(-3.19%) |
Dec 08, 2006 | 9.925 | 10.06 | 9.615 | 9.993 | 4,183,311 | +0.02(+0.19%) |
Dec 07, 2006 | 10.14 | 10.33 | 9.857 | 9.973 | 3,742,075 | -0.12(-1.15%) |
Dec 06, 2006 | 9.867 | 10.14 | 9.818 | 10.09 | 2,641,077 | +0.22(+2.25%) |
Dec 05, 2006 | 9.828 | 10.06 | 9.751 | 9.867 | 3,179,588 | +0.10(+0.99%) |
Dec 04, 2006 | 9.548 | 9.906 | 9.490 | 9.770 | 3,705,925 | +0.22(+2.33%) |