Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 11.79 | 12.23 | 11.73 | 11.83 | 25,454 | +0.03(+0.28%) |
Feb 27, 2007 | 12.13 | 12.13 | 11.79 | 11.79 | 15,572 | -0.27(-2.21%) |
Feb 26, 2007 | 11.15 | 12.06 | 11.09 | 12.06 | 83,401 | +0.89(+8.01%) |
Feb 23, 2007 | 11.23 | 11.30 | 11.17 | 11.17 | 3,743 | -0.13(-1.18%) |
Feb 22, 2007 | 11.24 | 11.30 | 11.24 | 11.30 | 3,294 | +0.05(+0.42%) |
Feb 21, 2007 | 11.16 | 11.27 | 11.15 | 11.25 | 12,877 | +0.13(+1.14%) |
Feb 20, 2007 | 10.94 | 11.33 | 10.94 | 11.13 | 29,796 | +0.21(+1.90%) |
Feb 16, 2007 | 10.91 | 11.43 | 10.91 | 10.92 | 22,160 | +0.01(+0.12%) |
Feb 15, 2007 | 10.87 | 10.91 | 10.87 | 10.91 | 1,048 | +0.01(+0.06%) |
Feb 14, 2007 | 10.92 | 10.93 | 10.87 | 10.90 | 1,347 | +0.03(+0.31%) |
Feb 13, 2007 | 10.97 | 10.97 | 10.86 | 10.87 | 2,395 | -0.10(-0.91%) |
Feb 12, 2007 | 10.97 | 10.97 | 10.89 | 10.97 | 1,048 | -0.05(-0.42%) |
Feb 09, 2007 | 10.95 | 11.01 | 10.95 | 11.01 | 299 | +0.00(+0.00%) |
Feb 08, 2007 | 10.97 | 11.01 | 10.97 | 11.01 | 598 | -0.01(-0.06%) |
Feb 07, 2007 | 11.04 | 11.04 | 11.02 | 11.02 | 449 | -0.09(-0.84%) |
Feb 06, 2007 | 10.95 | 11.44 | 10.95 | 11.11 | 22,909 | +0.28(+2.58%) |
Feb 05, 2007 | 10.91 | 10.91 | 10.83 | 10.83 | 1,347 | -0.14(-1.27%) |
Feb 02, 2007 | 10.97 | 10.98 | 10.97 | 10.97 | 598 | -0.07(-0.61%) |
Feb 01, 2007 | 10.99 | 11.17 | 10.99 | 11.04 | 11,230 | +0.11(+1.04%) |
Jan 31, 2007 | 10.69 | 11.01 | 10.68 | 10.93 | 15,272 | +0.31(+2.89%) |
Jan 30, 2007 | 10.39 | 10.85 | 10.39 | 10.62 | 39,379 | +0.29(+2.85%) |
Jan 29, 2007 | 10.77 | 10.87 | 10.23 | 10.32 | 19,165 | -0.51(-4.74%) |
Jan 26, 2007 | 10.71 | 10.84 | 10.70 | 10.84 | 5,240 | +0.07(+0.62%) |
Jan 25, 2007 | 10.79 | 10.79 | 10.65 | 10.77 | 25,754 | +0.05(+0.50%) |
Jan 24, 2007 | 10.79 | 10.79 | 10.72 | 10.72 | 4,042 | -0.03(-0.31%) |
Jan 23, 2007 | 10.75 | 10.75 | 10.69 | 10.75 | 3,893 | +0.07(+0.62%) |
Jan 22, 2007 | 10.83 | 10.83 | 10.65 | 10.69 | 5,090 | -0.10(-0.93%) |
Jan 19, 2007 | 10.79 | 10.81 | 10.79 | 10.79 | 1,347 | +0.07(+0.69%) |
Jan 18, 2007 | 10.69 | 10.79 | 10.69 | 10.71 | 1,497 | +0.02(+0.19%) |
Jan 17, 2007 | 11.02 | 11.02 | 10.59 | 10.69 | 26,802 | -0.32(-2.91%) |
Jan 16, 2007 | 11.01 | 11.01 | 10.95 | 11.01 | 2,096 | +0.00(+0.00%) |
Jan 12, 2007 | 10.91 | 11.01 | 10.91 | 11.01 | 5,839 | +0.09(+0.86%) |
Jan 11, 2007 | 10.92 | 10.92 | 10.81 | 10.92 | 9,732 | +0.01(+0.06%) |
Jan 10, 2007 | 10.69 | 10.92 | 10.65 | 10.91 | 18,566 | +0.16(+1.49%) |
Jan 09, 2007 | 10.72 | 10.75 | 10.65 | 10.75 | 5,390 | +0.00(+0.00%) |
Jan 08, 2007 | 10.76 | 10.85 | 10.74 | 10.75 | 4,641 | -0.07(-0.68%) |
Jan 05, 2007 | 10.89 | 10.89 | 10.79 | 10.83 | 2,994 | -0.03(-0.25%) |
Jan 04, 2007 | 11.11 | 11.11 | 10.85 | 10.85 | 8,385 | -0.32(-2.87%) |
Jan 03, 2007 | 11.34 | 11.35 | 11.17 | 11.17 | 7,037 | -0.10(-0.89%) |
Dec 29, 2006 | 11.09 | 11.29 | 10.95 | 11.27 | 8,984 | +0.12(+1.08%) |
Dec 28, 2006 | 10.99 | 11.37 | 10.99 | 11.15 | 16,171 | +0.20(+1.83%) |
Dec 27, 2006 | 10.73 | 11.02 | 10.73 | 10.95 | 9,732 | +0.27(+2.56%) |
Dec 26, 2006 | 10.37 | 10.75 | 10.37 | 10.68 | 66,930 | +0.33(+3.23%) |
Dec 22, 2006 | 10.36 | 10.45 | 10.35 | 10.35 | 11,529 | -0.01(-0.06%) |
Dec 21, 2006 | 10.28 | 10.64 | 10.28 | 10.35 | 55,551 | +0.03(+0.32%) |
Dec 20, 2006 | 10.52 | 10.52 | 10.32 | 10.32 | 6,887 | -0.27(-2.52%) |
Dec 19, 2006 | 10.65 | 10.65 | 10.56 | 10.59 | 5,689 | -0.13(-1.25%) |
Dec 18, 2006 | 10.96 | 10.96 | 10.49 | 10.72 | 43,422 | -0.30(-2.73%) |
Dec 15, 2006 | 11.07 | 11.10 | 11.02 | 11.02 | 21,112 | -0.05(-0.48%) |
Dec 14, 2006 | 11.23 | 11.39 | 11.07 | 11.07 | 10,181 | -0.16(-1.43%) |
Dec 13, 2006 | 11.23 | 11.38 | 11.17 | 11.23 | 23,058 | +0.03(+0.30%) |
Dec 12, 2006 | 11.42 | 11.49 | 11.15 | 11.20 | 6,438 | -0.27(-2.39%) |
Dec 11, 2006 | 11.44 | 11.52 | 11.35 | 11.47 | 26,353 | +0.09(+0.76%) |
Dec 08, 2006 | 11.23 | 11.39 | 11.23 | 11.39 | 5,989 | +0.11(+1.01%) |
Dec 07, 2006 | 11.38 | 11.45 | 11.17 | 11.27 | 5,390 | -0.06(-0.53%) |
Dec 06, 2006 | 11.30 | 11.46 | 11.20 | 11.33 | 18,117 | +0.00(+0.00%) |
Dec 05, 2006 | 11.59 | 11.59 | 11.32 | 11.33 | 6,887 | -0.22(-1.91%) |
Dec 04, 2006 | 11.65 | 11.69 | 11.55 | 11.55 | 8,684 | -0.08(-0.69%) |