Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 11.40 | 11.75 | 11.27 | 11.75 | 665,422 | +0.21(+1.84%) |
Feb 27, 2007 | 0.0055 | 12.17 | 10.37 | 11.54 | 1,072,813 | -0.92(-7.40%) |
Feb 26, 2007 | 12.33 | 12.48 | 12.32 | 12.46 | 166,584 | -0.01(-0.04%) |
Feb 23, 2007 | 12.50 | 12.54 | 12.24 | 12.47 | 212,766 | +0.03(+0.22%) |
Feb 22, 2007 | 12.46 | 12.58 | 12.33 | 12.44 | 630,969 | -0.04(-0.31%) |
Feb 21, 2007 | 12.33 | 12.52 | 12.30 | 12.48 | 292,852 | +0.14(+1.11%) |
Feb 20, 2007 | 12.33 | 12.43 | 12.14 | 12.34 | 156,688 | -0.02(-0.18%) |
Feb 16, 2007 | 12.28 | 12.40 | 12.25 | 12.36 | 226,694 | +0.11(+0.94%) |
Feb 15, 2007 | 12.44 | 12.47 | 12.23 | 12.25 | 239,156 | -0.19(-1.49%) |
Feb 14, 2007 | 12.28 | 12.44 | 12.23 | 12.44 | 249,923 | +0.17(+1.38%) |
Feb 13, 2007 | 11.87 | 12.34 | 11.87 | 12.27 | 226,668 | +0.40(+3.36%) |
Feb 12, 2007 | 12.00 | 12.02 | 11.60 | 11.87 | 220,463 | -0.23(-1.94%) |
Feb 09, 2007 | 12.14 | 12.25 | 11.87 | 12.10 | 327,855 | +0.00(+0.00%) |
Feb 08, 2007 | 12.29 | 12.35 | 12.06 | 12.10 | 522,295 | -0.18(-1.47%) |
Feb 07, 2007 | 12.63 | 12.65 | 12.13 | 12.28 | 526,144 | -0.14(-1.10%) |
Feb 06, 2007 | 12.22 | 12.53 | 12.02 | 12.42 | 330,420 | +0.40(+3.36%) |
Feb 05, 2007 | 11.81 | 12.04 | 11.81 | 12.02 | 261,697 | +0.26(+2.18%) |
Feb 02, 2007 | 11.38 | 11.85 | 11.33 | 11.76 | 498,838 | +0.38(+3.36%) |
Feb 01, 2007 | 11.32 | 11.56 | 11.32 | 11.38 | 577,457 | +0.14(+1.21%) |
Jan 31, 2007 | 11.32 | 11.38 | 11.11 | 11.24 | 822,478 | -0.12(-1.06%) |
Jan 30, 2007 | 11.43 | 11.46 | 11.21 | 11.36 | 465,301 | -0.11(-0.95%) |
Jan 29, 2007 | 11.65 | 11.65 | 11.39 | 11.47 | 242,088 | -0.11(-0.99%) |
Jan 26, 2007 | 11.40 | 11.61 | 11.30 | 11.58 | 172,082 | +0.06(+0.52%) |
Jan 25, 2007 | 11.58 | 11.63 | 11.44 | 11.52 | 381,000 | -0.05(-0.47%) |
Jan 24, 2007 | 11.21 | 11.59 | 11.21 | 11.58 | 217,898 | +0.38(+3.41%) |
Jan 23, 2007 | 11.20 | 11.24 | 11.13 | 11.20 | 377,702 | -0.01(-0.05%) |
Jan 22, 2007 | 11.10 | 11.34 | 11.02 | 11.20 | 430,848 | -0.02(-0.19%) |
Jan 19, 2007 | 11.30 | 11.32 | 11.13 | 11.22 | 602,014 | -0.02(-0.19%) |
Jan 18, 2007 | 11.27 | 11.46 | 11.21 | 11.25 | 661,391 | -0.07(-0.63%) |
Jan 17, 2007 | 11.46 | 11.57 | 11.16 | 11.32 | 532,191 | -0.31(-2.63%) |
Jan 16, 2007 | 11.40 | 11.82 | 11.40 | 11.62 | 663,407 | +0.20(+1.77%) |
Jan 12, 2007 | 11.25 | 11.50 | 11.22 | 11.42 | 488,025 | +0.22(+2.00%) |
Jan 11, 2007 | 10.98 | 11.26 | 10.98 | 11.20 | 523,395 | +0.18(+1.63%) |
Jan 10, 2007 | 10.62 | 11.08 | 10.61 | 11.02 | 562,429 | +0.05(+0.45%) |
Jan 09, 2007 | 11.26 | 12.14 | 10.67 | 10.97 | 320,707 | -0.32(-2.85%) |
Jan 08, 2007 | 11.19 | 11.32 | 11.15 | 11.29 | 195,540 | +0.16(+1.42%) |
Jan 05, 2007 | 11.21 | 11.31 | 11.10 | 11.13 | 269,394 | -0.05(-0.49%) |
Jan 04, 2007 | 11.14 | 11.21 | 11.00 | 11.19 | 422,051 | +0.10(+0.89%) |
Jan 03, 2007 | 10.91 | 11.13 | 10.91 | 11.09 | 613,010 | +0.17(+1.55%) |
Dec 29, 2006 | 10.73 | 10.98 | 10.69 | 10.92 | 113,438 | +0.13(+1.21%) |
Dec 28, 2006 | 10.82 | 10.90 | 10.76 | 10.79 | 141,661 | +0.00(+0.00%) |
Dec 27, 2006 | 10.67 | 10.86 | 10.67 | 10.79 | 143,493 | +0.00(+0.00%) |
Dec 26, 2006 | 10.73 | 10.85 | 10.64 | 10.79 | 132,864 | +0.06(+0.56%) |
Dec 22, 2006 | 10.64 | 11.81 | 10.64 | 10.73 | 200,304 | -0.06(-0.56%) |
Dec 21, 2006 | 10.78 | 10.85 | 10.69 | 10.79 | 433,963 | -0.07(-0.65%) |
Dec 20, 2006 | 10.75 | 11.07 | 10.59 | 10.86 | 553,633 | +0.33(+3.16%) |
Dec 19, 2006 | 10.53 | 10.61 | 10.49 | 10.53 | 516,797 | +0.03(+0.26%) |
Dec 18, 2006 | 10.20 | 10.53 | 10.20 | 10.50 | 308,795 | +0.28(+2.72%) |
Dec 15, 2006 | 10.26 | 10.37 | 9.342 | 10.22 | 229,626 | -0.01(-0.11%) |
Dec 14, 2006 | 10.26 | 10.45 | 10.08 | 10.23 | 392,546 | +0.00(+0.00%) |
Dec 13, 2006 | 10.09 | 10.29 | 10.06 | 10.23 | 359,925 | -0.04(-0.37%) |
Dec 12, 2006 | 10.11 | 10.32 | 10.04 | 10.27 | 236,590 | +0.23(+2.28%) |
Dec 11, 2006 | 10.12 | 10.12 | 9.964 | 10.04 | 261,147 | +0.04(+0.38%) |
Dec 08, 2006 | 9.958 | 10.04 | 9.931 | 10.00 | 274,342 | +0.01(+0.11%) |
Dec 07, 2006 | 9.877 | 9.997 | 9.833 | 9.991 | 268,111 | +0.14(+1.44%) |
Dec 06, 2006 | 9.767 | 9.893 | 9.746 | 9.849 | 153,756 | +0.09(+0.95%) |
Dec 05, 2006 | 9.549 | 9.806 | 9.549 | 9.757 | 206,535 | +0.18(+1.88%) |
Dec 04, 2006 | 9.440 | 9.653 | 9.440 | 9.576 | 163,286 | +0.16(+1.74%) |