Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 11.65 | 12.12 | 10.85 | 11.64 | 134,090 | -0.05(-0.44%) |
Feb 27, 2007 | 12.37 | 12.46 | 11.49 | 11.69 | 254,564 | -0.76(-6.08%) |
Feb 26, 2007 | 12.63 | 12.66 | 12.36 | 12.45 | 87,479 | +0.10(+0.83%) |
Feb 23, 2007 | 12.27 | 12.41 | 12.02 | 12.35 | 67,995 | +0.15(+1.26%) |
Feb 22, 2007 | 12.17 | 12.41 | 12.17 | 12.19 | 137,331 | +0.06(+0.49%) |
Feb 21, 2007 | 11.74 | 12.17 | 11.72 | 12.13 | 126,020 | +0.37(+3.11%) |
Feb 20, 2007 | 11.61 | 11.77 | 11.34 | 11.77 | 65,493 | +0.33(+2.90%) |
Feb 16, 2007 | 11.52 | 11.55 | 11.29 | 11.43 | 27,075 | -0.04(-0.37%) |
Feb 15, 2007 | 11.48 | 11.68 | 11.33 | 11.48 | 43,461 | -0.03(-0.30%) |
Feb 14, 2007 | 11.55 | 11.78 | 11.48 | 11.51 | 100,983 | +0.01(+0.07%) |
Feb 13, 2007 | 11.62 | 11.68 | 11.49 | 11.50 | 86,509 | -0.06(-0.51%) |
Feb 12, 2007 | 11.91 | 12.04 | 11.33 | 11.56 | 224,559 | -0.41(-3.41%) |
Feb 09, 2007 | 12.67 | 12.67 | 11.92 | 11.97 | 229,907 | -0.73(-5.76%) |
Feb 08, 2007 | 12.62 | 12.80 | 12.35 | 12.70 | 109,357 | +0.04(+0.34%) |
Feb 07, 2007 | 12.06 | 12.76 | 12.04 | 12.66 | 273,290 | +0.62(+5.16%) |
Feb 06, 2007 | 11.64 | 12.12 | 11.54 | 12.04 | 135,406 | +0.48(+4.12%) |
Feb 05, 2007 | 11.43 | 11.60 | 11.42 | 11.56 | 68,113 | +0.15(+1.34%) |
Feb 02, 2007 | 11.61 | 11.61 | 11.28 | 11.41 | 92,599 | -0.10(-0.89%) |
Feb 01, 2007 | 11.48 | 11.58 | 11.28 | 11.51 | 81,071 | +0.03(+0.30%) |
Jan 31, 2007 | 11.50 | 11.74 | 11.30 | 11.48 | 123,345 | +0.06(+0.52%) |
Jan 30, 2007 | 10.99 | 11.72 | 10.89 | 11.42 | 242,465 | +0.44(+4.03%) |
Jan 29, 2007 | 10.85 | 11.10 | 10.76 | 10.98 | 53,505 | +0.03(+0.31%) |
Jan 26, 2007 | 10.93 | 11.02 | 10.81 | 10.94 | 48,722 | +0.09(+0.86%) |
Jan 25, 2007 | 10.93 | 11.19 | 10.77 | 10.85 | 126,395 | -0.09(-0.78%) |
Jan 24, 2007 | 10.90 | 10.98 | 10.79 | 10.93 | 165,387 | +0.16(+1.46%) |
Jan 23, 2007 | 10.45 | 10.88 | 10.45 | 10.78 | 406,336 | +0.42(+4.07%) |
Jan 22, 2007 | 10.25 | 10.57 | 10.24 | 10.35 | 260,258 | +0.12(+1.16%) |
Jan 19, 2007 | 10.01 | 10.29 | 9.997 | 10.24 | 82,699 | +0.24(+2.38%) |
Jan 18, 2007 | 10.12 | 10.17 | 9.920 | 9.997 | 50,123 | -0.08(-0.76%) |
Jan 17, 2007 | 9.912 | 10.12 | 9.912 | 10.07 | 48,474 | +0.12(+1.20%) |
Jan 16, 2007 | 9.869 | 10.10 | 9.869 | 9.954 | 54,538 | +0.01(+0.09%) |
Jan 12, 2007 | 9.937 | 10.12 | 9.895 | 9.946 | 34,022 | +0.05(+0.52%) |
Jan 11, 2007 | 9.852 | 10.06 | 9.674 | 9.895 | 72,559 | +0.00(+0.00%) |
Jan 10, 2007 | 9.682 | 9.954 | 9.682 | 9.895 | 86,400 | +0.20(+2.02%) |
Jan 09, 2007 | 9.844 | 9.954 | 9.554 | 9.699 | 125,900 | -0.19(-1.89%) |
Jan 08, 2007 | 9.810 | 10.24 | 9.810 | 9.886 | 76,084 | +0.08(+0.78%) |
Jan 05, 2007 | 10.19 | 10.26 | 9.784 | 9.810 | 104,938 | -0.38(-3.76%) |
Jan 04, 2007 | 10.21 | 10.41 | 10.17 | 10.19 | 75,095 | -0.09(-0.91%) |
Jan 03, 2007 | 10.17 | 10.41 | 10.17 | 10.29 | 111,469 | +0.12(+1.17%) |
Dec 29, 2006 | 9.963 | 10.21 | 9.784 | 10.17 | 151,216 | +0.15(+1.53%) |
Dec 28, 2006 | 10.11 | 10.23 | 10.01 | 10.01 | 129,992 | -0.12(-1.18%) |
Dec 27, 2006 | 10.07 | 10.43 | 10.07 | 10.13 | 160,198 | +0.09(+0.93%) |
Dec 26, 2006 | 10.22 | 10.41 | 9.920 | 10.04 | 119,228 | -0.20(-1.91%) |
Dec 22, 2006 | 10.35 | 10.39 | 10.21 | 10.24 | 104,783 | -0.10(-0.99%) |
Dec 21, 2006 | 10.52 | 10.52 | 10.21 | 10.34 | 142,170 | -0.16(-1.54%) |
Dec 20, 2006 | 10.69 | 10.75 | 10.46 | 10.50 | 69,814 | -0.21(-1.99%) |
Dec 19, 2006 | 10.72 | 10.81 | 10.50 | 10.71 | 68,261 | -0.03(-0.29%) |
Dec 18, 2006 | 11.01 | 11.03 | 10.72 | 10.74 | 77,407 | -0.26(-2.34%) |
Dec 15, 2006 | 11.11 | 11.26 | 10.84 | 11.00 | 119,101 | -0.14(-1.30%) |
Dec 14, 2006 | 10.89 | 11.29 | 10.89 | 11.15 | 253,648 | +0.33(+3.07%) |
Dec 13, 2006 | 10.78 | 11.21 | 10.73 | 10.81 | 158,055 | +0.05(+0.47%) |
Dec 12, 2006 | 11.14 | 11.23 | 10.49 | 10.76 | 229,221 | -0.37(-3.29%) |
Dec 11, 2006 | 12.75 | 12.75 | 11.02 | 11.13 | 746,903 | -0.18(-1.58%) |
Dec 08, 2006 | 11.48 | 11.57 | 11.26 | 11.31 | 153,097 | -0.03(-0.30%) |
Dec 07, 2006 | 10.83 | 11.45 | 10.83 | 11.34 | 190,689 | +0.53(+4.88%) |
Dec 06, 2006 | 10.80 | 10.86 | 10.72 | 10.81 | 131,288 | +0.00(+0.00%) |
Dec 05, 2006 | 10.57 | 10.83 | 10.44 | 10.81 | 99,643 | +0.21(+2.01%) |
Dec 04, 2006 | 10.56 | 10.65 | 10.42 | 10.60 | 66,960 | -0.02(-0.16%) |