Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 9.668 | 9.864 | 9.607 | 9.773 | 104,353 | +0.32(+3.43%) |
Feb 27, 2007 | 10.18 | 10.47 | 9.419 | 9.449 | 149,975 | -0.78(-7.60%) |
Feb 26, 2007 | 10.53 | 10.53 | 10.19 | 10.23 | 31,997 | -0.26(-2.45%) |
Feb 23, 2007 | 10.47 | 10.52 | 10.44 | 10.48 | 34,024 | +0.02(+0.14%) |
Feb 22, 2007 | 10.55 | 10.55 | 10.29 | 10.47 | 37,877 | -0.09(-0.86%) |
Feb 21, 2007 | 10.49 | 10.58 | 10.48 | 10.56 | 23,838 | +0.00(+0.00%) |
Feb 20, 2007 | 10.26 | 10.56 | 10.20 | 10.56 | 17,949 | +0.29(+2.87%) |
Feb 16, 2007 | 10.46 | 10.48 | 10.16 | 10.26 | 72,366 | -0.19(-1.80%) |
Feb 15, 2007 | 10.53 | 10.53 | 10.35 | 10.45 | 49,553 | -0.07(-0.64%) |
Feb 14, 2007 | 10.60 | 10.65 | 10.44 | 10.52 | 17,863 | -0.10(-0.92%) |
Feb 13, 2007 | 10.58 | 10.66 | 10.53 | 10.62 | 29,821 | +0.06(+0.57%) |
Feb 12, 2007 | 10.57 | 10.62 | 10.43 | 10.56 | 22,097 | -0.03(-0.29%) |
Feb 09, 2007 | 10.60 | 10.68 | 10.56 | 10.59 | 28,730 | -0.04(-0.35%) |
Feb 08, 2007 | 10.60 | 10.67 | 10.59 | 10.63 | 12,950 | +0.02(+0.21%) |
Feb 07, 2007 | 10.69 | 10.76 | 10.57 | 10.60 | 37,119 | -0.09(-0.85%) |
Feb 06, 2007 | 10.73 | 10.79 | 10.63 | 10.69 | 24,097 | +0.02(+0.14%) |
Feb 05, 2007 | 10.64 | 10.70 | 10.63 | 10.68 | 48,052 | +0.01(+0.07%) |
Feb 02, 2007 | 10.85 | 10.86 | 10.67 | 10.67 | 7,525 | -0.13(-1.19%) |
Feb 01, 2007 | 10.72 | 10.85 | 10.63 | 10.80 | 9,359 | +0.10(+0.92%) |
Jan 31, 2007 | 10.66 | 10.73 | 10.56 | 10.70 | 26,554 | -0.02(-0.21%) |
Jan 30, 2007 | 10.70 | 10.72 | 10.56 | 10.72 | 27,501 | +0.06(+0.57%) |
Jan 29, 2007 | 10.49 | 10.70 | 10.37 | 10.66 | 14,654 | +0.17(+1.58%) |
Jan 26, 2007 | 10.50 | 10.70 | 10.20 | 10.50 | 38,217 | +0.03(+0.29%) |
Jan 25, 2007 | 10.78 | 10.96 | 10.20 | 10.47 | 43,322 | -0.32(-3.01%) |
Jan 24, 2007 | 11.01 | 11.07 | 10.73 | 10.79 | 26,909 | -0.08(-0.76%) |
Jan 23, 2007 | 10.66 | 10.99 | 10.56 | 10.87 | 24,992 | +0.30(+2.85%) |
Jan 22, 2007 | 10.64 | 10.78 | 10.57 | 10.57 | 14,373 | -0.29(-2.64%) |
Jan 19, 2007 | 10.60 | 10.90 | 10.60 | 10.86 | 19,985 | +0.29(+2.71%) |
Jan 18, 2007 | 10.80 | 10.96 | 10.57 | 10.57 | 28,503 | -0.23(-2.10%) |
Jan 17, 2007 | 10.84 | 11.11 | 10.80 | 10.80 | 20,400 | -0.02(-0.21%) |
Jan 16, 2007 | 11.04 | 11.27 | 10.82 | 10.82 | 27,917 | -0.13(-1.17%) |
Jan 12, 2007 | 10.84 | 10.95 | 10.83 | 10.95 | 24,577 | +0.08(+0.69%) |
Jan 11, 2007 | 10.98 | 11.10 | 10.82 | 10.87 | 14,268 | +0.00(+0.00%) |
Jan 10, 2007 | 10.92 | 11.13 | 10.82 | 10.87 | 15,587 | -0.13(-1.17%) |
Jan 09, 2007 | 11.00 | 11.10 | 10.85 | 11.00 | 32,393 | -0.02(-0.20%) |
Jan 08, 2007 | 11.12 | 11.17 | 10.97 | 11.03 | 17,456 | -0.10(-0.88%) |
Jan 05, 2007 | 11.49 | 11.49 | 11.12 | 11.12 | 29,780 | -0.44(-3.78%) |
Jan 04, 2007 | 11.45 | 11.64 | 11.31 | 11.56 | 28,769 | +0.11(+0.92%) |
Jan 03, 2007 | 11.64 | 11.67 | 11.45 | 11.45 | 41,704 | -0.10(-0.85%) |
Dec 29, 2006 | 11.57 | 11.83 | 11.53 | 11.55 | 39,742 | -0.07(-0.58%) |
Dec 28, 2006 | 11.80 | 11.88 | 11.59 | 11.62 | 72,267 | -0.22(-1.85%) |
Dec 27, 2006 | 11.83 | 11.85 | 11.67 | 11.84 | 20,095 | +0.08(+0.71%) |
Dec 26, 2006 | 11.61 | 11.79 | 11.59 | 11.76 | 22,614 | +0.19(+1.63%) |
Dec 22, 2006 | 11.64 | 11.64 | 11.51 | 11.57 | 10,532 | -0.05(-0.39%) |
Dec 21, 2006 | 11.76 | 11.76 | 11.59 | 11.61 | 14,962 | -0.15(-1.28%) |
Dec 20, 2006 | 11.73 | 11.81 | 11.56 | 11.76 | 31,577 | -0.04(-0.32%) |
Dec 19, 2006 | 11.50 | 11.80 | 11.50 | 11.80 | 26,307 | +0.25(+2.15%) |
Dec 18, 2006 | 11.74 | 11.84 | 11.50 | 11.55 | 16,109 | -0.14(-1.22%) |
Dec 15, 2006 | 11.88 | 11.88 | 11.63 | 11.70 | 60,951 | -0.10(-0.83%) |
Dec 14, 2006 | 11.68 | 11.85 | 11.63 | 11.79 | 32,619 | +0.13(+1.10%) |
Dec 13, 2006 | 11.76 | 11.76 | 11.58 | 11.67 | 37,222 | -0.02(-0.14%) |
Dec 12, 2006 | 11.76 | 11.76 | 11.64 | 11.68 | 7,009 | +0.04(+0.33%) |
Dec 11, 2006 | 11.67 | 11.69 | 11.61 | 11.64 | 18,617 | -0.08(-0.64%) |
Dec 08, 2006 | 11.71 | 11.75 | 11.67 | 11.72 | 4,897 | +0.04(+0.32%) |
Dec 07, 2006 | 11.85 | 11.94 | 11.68 | 11.68 | 29,958 | -0.14(-1.15%) |
Dec 06, 2006 | 11.75 | 11.87 | 11.73 | 11.82 | 9,271 | +0.02(+0.13%) |
Dec 05, 2006 | 11.81 | 11.88 | 11.76 | 11.80 | 20,873 | +0.01(+0.06%) |
Dec 04, 2006 | 11.65 | 11.84 | 11.49 | 11.79 | 28,135 | +0.20(+1.76%) |