Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 10.65 | 10.78 | 10.43 | 10.63 | 480,832 | -0.12(-1.11%) |
Feb 27, 2007 | 10.97 | 11.09 | 10.72 | 10.75 | 643,558 | -0.37(-3.32%) |
Feb 26, 2007 | 11.12 | 11.18 | 11.07 | 11.12 | 606,190 | +0.01(+0.06%) |
Feb 23, 2007 | 11.21 | 11.21 | 11.06 | 11.11 | 580,959 | -0.16(-1.39%) |
Feb 22, 2007 | 11.23 | 11.28 | 11.13 | 11.27 | 254,229 | +0.00(+0.00%) |
Feb 21, 2007 | 11.24 | 11.30 | 11.21 | 11.27 | 217,021 | -0.06(-0.50%) |
Feb 20, 2007 | 11.05 | 11.38 | 10.99 | 11.32 | 357,709 | +0.23(+2.03%) |
Feb 16, 2007 | 11.00 | 11.10 | 10.93 | 11.10 | 246,564 | +0.10(+0.91%) |
Feb 15, 2007 | 10.91 | 11.10 | 10.88 | 11.00 | 359,466 | +0.04(+0.40%) |
Feb 14, 2007 | 10.93 | 11.08 | 10.92 | 10.95 | 458,267 | +0.01(+0.06%) |
Feb 13, 2007 | 10.80 | 10.96 | 10.80 | 10.95 | 218,191 | +0.17(+1.57%) |
Feb 12, 2007 | 10.91 | 10.91 | 10.70 | 10.78 | 494,308 | -0.14(-1.26%) |
Feb 09, 2007 | 10.84 | 11.07 | 10.84 | 10.91 | 564,670 | +0.09(+0.81%) |
Feb 08, 2007 | 10.96 | 10.99 | 10.75 | 10.83 | 799,417 | -0.13(-1.20%) |
Feb 07, 2007 | 11.27 | 11.52 | 10.57 | 10.96 | 1,623,108 | -0.86(-7.31%) |
Feb 06, 2007 | 11.46 | 11.99 | 11.46 | 11.82 | 361,542 | +0.34(+2.94%) |
Feb 05, 2007 | 11.58 | 11.58 | 11.46 | 11.48 | 275,468 | -0.16(-1.40%) |
Feb 02, 2007 | 11.62 | 11.72 | 11.58 | 11.65 | 143,882 | +0.03(+0.27%) |
Feb 01, 2007 | 11.57 | 11.67 | 11.51 | 11.62 | 263,970 | +0.06(+0.54%) |
Jan 31, 2007 | 11.42 | 11.58 | 11.37 | 11.55 | 184,284 | +0.10(+0.87%) |
Jan 30, 2007 | 11.33 | 11.48 | 11.33 | 11.45 | 182,687 | +0.16(+1.39%) |
Jan 29, 2007 | 11.18 | 11.30 | 11.12 | 11.30 | 306,927 | +0.07(+0.61%) |
Jan 26, 2007 | 11.13 | 11.26 | 11.06 | 11.23 | 162,246 | +0.10(+0.90%) |
Jan 25, 2007 | 11.30 | 11.38 | 11.05 | 11.13 | 194,983 | -0.19(-1.71%) |
Jan 24, 2007 | 11.28 | 11.40 | 11.26 | 11.32 | 143,722 | +0.04(+0.33%) |
Jan 23, 2007 | 11.08 | 11.33 | 11.02 | 11.28 | 225,964 | +0.17(+1.52%) |
Jan 22, 2007 | 11.24 | 11.24 | 11.06 | 11.12 | 160,490 | -0.16(-1.39%) |
Jan 19, 2007 | 11.05 | 11.29 | 10.98 | 11.27 | 174,383 | +0.19(+1.75%) |
Jan 18, 2007 | 11.20 | 11.25 | 11.07 | 11.08 | 396,355 | -0.16(-1.45%) |
Jan 17, 2007 | 11.32 | 11.43 | 11.24 | 11.24 | 260,457 | -0.13(-1.10%) |
Jan 16, 2007 | 11.40 | 11.48 | 11.32 | 11.37 | 380,545 | -0.06(-0.49%) |
Jan 12, 2007 | 11.42 | 11.43 | 11.37 | 11.42 | 155,380 | +0.01(+0.06%) |
Jan 11, 2007 | 11.36 | 11.43 | 11.36 | 11.42 | 319,224 | +0.09(+0.83%) |
Jan 10, 2007 | 11.40 | 11.47 | 11.23 | 11.32 | 259,499 | -0.16(-1.36%) |
Jan 09, 2007 | 11.37 | 11.48 | 11.21 | 11.48 | 228,998 | +0.12(+1.05%) |
Jan 08, 2007 | 11.18 | 11.41 | 11.14 | 11.36 | 188,436 | +0.08(+0.67%) |
Jan 05, 2007 | 11.29 | 11.52 | 11.27 | 11.28 | 311,399 | -0.31(-2.65%) |
Jan 04, 2007 | 11.60 | 11.64 | 11.42 | 11.59 | 291,118 | -0.02(-0.16%) |
Jan 03, 2007 | 11.48 | 11.77 | 11.47 | 11.61 | 457,996 | +0.19(+1.70%) |
Dec 29, 2006 | 11.47 | 11.58 | 11.40 | 11.42 | 225,165 | -0.08(-0.65%) |
Dec 28, 2006 | 11.37 | 11.55 | 11.37 | 11.49 | 144,201 | +0.07(+0.60%) |
Dec 27, 2006 | 11.39 | 11.49 | 11.27 | 11.42 | 311,878 | +0.05(+0.44%) |
Dec 26, 2006 | 11.24 | 11.42 | 11.24 | 11.37 | 165,440 | +0.12(+1.06%) |
Dec 22, 2006 | 11.25 | 11.30 | 11.20 | 11.25 | 172,147 | +0.03(+0.22%) |
Dec 21, 2006 | 11.23 | 11.44 | 11.21 | 11.23 | 225,804 | -0.01(-0.11%) |
Dec 20, 2006 | 11.20 | 11.27 | 11.14 | 11.24 | 271,156 | +0.04(+0.34%) |
Dec 19, 2006 | 11.13 | 11.25 | 11.13 | 11.20 | 293,513 | +0.01(+0.06%) |
Dec 18, 2006 | 11.45 | 11.47 | 11.16 | 11.20 | 319,703 | -0.20(-1.76%) |
Dec 15, 2006 | 11.38 | 11.52 | 11.33 | 11.40 | 496,162 | +0.02(+0.16%) |
Dec 14, 2006 | 11.29 | 11.50 | 11.29 | 11.38 | 565,788 | +0.12(+1.06%) |
Dec 13, 2006 | 11.37 | 11.46 | 11.24 | 11.26 | 405,936 | -0.04(-0.39%) |
Dec 12, 2006 | 11.33 | 11.40 | 11.26 | 11.30 | 371,123 | +0.03(+0.28%) |
Dec 11, 2006 | 11.33 | 11.47 | 11.22 | 11.27 | 447,935 | -0.13(-1.10%) |
Dec 08, 2006 | 11.40 | 11.43 | 11.31 | 11.40 | 443,624 | -0.02(-0.16%) |
Dec 07, 2006 | 11.35 | 11.51 | 11.35 | 11.42 | 588,943 | +0.13(+1.17%) |
Dec 06, 2006 | 11.27 | 11.43 | 11.02 | 11.28 | 1,106,026 | -0.44(-3.74%) |
Dec 05, 2006 | 11.76 | 11.84 | 11.72 | 11.72 | 408,491 | +0.02(+0.16%) |
Dec 04, 2006 | 11.58 | 11.72 | 11.52 | 11.70 | 484,664 | +0.13(+1.08%) |