Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 9.950 | 10.13 | 9.680 | 10.06 | 1,292,785 | +0.21(+2.13%) |
Feb 27, 2007 | 10.62 | 10.65 | 9.790 | 9.850 | 2,151,823 | -0.83(-7.77%) |
Feb 26, 2007 | 11.16 | 11.16 | 10.59 | 10.68 | 1,064,239 | -0.47(-4.22%) |
Feb 23, 2007 | 11.20 | 11.21 | 10.90 | 11.15 | 443,930 | -0.05(-0.45%) |
Feb 22, 2007 | 11.44 | 11.45 | 11.02 | 11.20 | 420,134 | -0.18(-1.58%) |
Feb 21, 2007 | 11.33 | 11.42 | 11.20 | 11.38 | 547,408 | +0.05(+0.44%) |
Feb 20, 2007 | 11.28 | 11.33 | 11.09 | 11.33 | 778,567 | +0.05(+0.44%) |
Feb 16, 2007 | 11.25 | 11.45 | 11.11 | 11.28 | 739,878 | +0.02(+0.18%) |
Feb 15, 2007 | 10.78 | 11.74 | 10.78 | 11.26 | 1,624,066 | +0.48(+4.45%) |
Feb 14, 2007 | 10.87 | 10.92 | 10.71 | 10.78 | 916,476 | -0.16(-1.46%) |
Feb 13, 2007 | 11.19 | 11.19 | 10.81 | 10.94 | 978,213 | -0.15(-1.35%) |
Feb 12, 2007 | 11.11 | 11.20 | 10.80 | 11.09 | 1,500,480 | +0.39(+3.64%) |
Feb 09, 2007 | 10.54 | 10.86 | 10.48 | 10.70 | 978,315 | +0.18(+1.71%) |
Feb 08, 2007 | 10.35 | 10.54 | 10.25 | 10.52 | 546,584 | +0.11(+1.06%) |
Feb 07, 2007 | 10.18 | 10.49 | 10.10 | 10.41 | 766,819 | +0.24(+2.36%) |
Feb 06, 2007 | 10.05 | 10.18 | 10.00 | 10.17 | 416,415 | +0.16(+1.60%) |
Feb 05, 2007 | 10.01 | 10.06 | 9.970 | 10.01 | 325,230 | -0.04(-0.40%) |
Feb 02, 2007 | 10.10 | 10.25 | 10.00 | 10.05 | 474,552 | +0.00(+0.00%) |
Feb 01, 2007 | 9.800 | 10.14 | 9.770 | 10.05 | 990,195 | +0.25(+2.55%) |
Jan 31, 2007 | 9.840 | 9.990 | 9.750 | 9.800 | 711,449 | -0.04(-0.41%) |
Jan 30, 2007 | 9.740 | 9.860 | 9.650 | 9.840 | 462,749 | +0.13(+1.34%) |
Jan 29, 2007 | 9.530 | 9.770 | 9.500 | 9.710 | 516,962 | +0.03(+0.31%) |
Jan 26, 2007 | 9.750 | 9.770 | 9.430 | 9.680 | 756,099 | -0.06(-0.62%) |
Jan 25, 2007 | 10.04 | 10.04 | 9.671 | 9.740 | 776,897 | -0.22(-2.21%) |
Jan 24, 2007 | 10.03 | 10.05 | 9.870 | 9.960 | 545,726 | +0.04(+0.40%) |
Jan 23, 2007 | 10.05 | 10.05 | 9.880 | 9.920 | 418,831 | -0.07(-0.70%) |
Jan 22, 2007 | 9.900 | 10.05 | 9.720 | 9.990 | 779,347 | +0.14(+1.42%) |
Jan 19, 2007 | 9.870 | 10.00 | 9.800 | 9.850 | 1,009,603 | -0.06(-0.61%) |
Jan 18, 2007 | 10.14 | 10.24 | 9.850 | 9.910 | 1,034,319 | -0.26(-2.56%) |
Jan 17, 2007 | 10.02 | 10.23 | 9.950 | 10.17 | 801,859 | +0.12(+1.19%) |
Jan 16, 2007 | 10.13 | 10.26 | 9.940 | 10.05 | 800,613 | -0.05(-0.50%) |
Jan 12, 2007 | 9.990 | 10.28 | 9.970 | 10.10 | 760,610 | +0.06(+0.60%) |
Jan 11, 2007 | 9.870 | 10.09 | 9.860 | 10.04 | 1,008,391 | +0.18(+1.83%) |
Jan 10, 2007 | 9.470 | 9.950 | 9.430 | 9.860 | 793,757 | +0.31(+3.25%) |
Jan 09, 2007 | 9.550 | 9.570 | 9.390 | 9.550 | 505,316 | -0.01(-0.10%) |
Jan 08, 2007 | 9.480 | 9.610 | 9.310 | 9.560 | 731,190 | +0.06(+0.63%) |
Jan 05, 2007 | 9.700 | 9.780 | 9.440 | 9.500 | 836,688 | -0.21(-2.16%) |
Jan 04, 2007 | 9.490 | 9.730 | 9.380 | 9.710 | 988,642 | +0.24(+2.53%) |
Jan 03, 2007 | 9.250 | 9.550 | 9.130 | 9.470 | 1,881,279 | +0.47(+5.22%) |
Dec 29, 2006 | 9.020 | 9.070 | 8.900 | 9.000 | 869,671 | -0.02(-0.22%) |
Dec 28, 2006 | 9.250 | 9.260 | 8.990 | 9.020 | 507,433 | -0.25(-2.70%) |
Dec 27, 2006 | 9.300 | 9.370 | 9.120 | 9.270 | 468,334 | +0.03(+0.32%) |
Dec 26, 2006 | 9.140 | 9.300 | 9.110 | 9.240 | 541,691 | +0.13(+1.43%) |
Dec 22, 2006 | 9.060 | 9.200 | 9.010 | 9.110 | 441,332 | +0.01(+0.11%) |
Dec 21, 2006 | 9.230 | 9.290 | 9.040 | 9.100 | 618,503 | -0.10(-1.09%) |
Dec 20, 2006 | 9.180 | 9.280 | 9.090 | 9.200 | 512,879 | +0.12(+1.32%) |
Dec 19, 2006 | 9.140 | 9.190 | 9.030 | 9.080 | 545,463 | -0.09(-0.98%) |
Dec 18, 2006 | 9.530 | 9.600 | 9.070 | 9.170 | 817,595 | +0.16(+1.78%) |
Dec 15, 2006 | 8.870 | 9.250 | 8.850 | 9.010 | 866,826 | +0.16(+1.81%) |
Dec 14, 2006 | 9.090 | 9.260 | 8.830 | 8.850 | 705,662 | -0.15(-1.67%) |
Dec 13, 2006 | 9.090 | 9.200 | 8.970 | 9.000 | 628,633 | -0.05(-0.55%) |
Dec 12, 2006 | 9.070 | 9.100 | 9.000 | 9.050 | 1,291,486 | +0.00(+0.00%) |
Dec 11, 2006 | 9.000 | 9.090 | 8.940 | 9.050 | 844,809 | +0.06(+0.67%) |
Dec 08, 2006 | 9.000 | 9.030 | 8.740 | 8.990 | 719,420 | -0.02(-0.22%) |
Dec 07, 2006 | 8.990 | 9.070 | 8.900 | 9.010 | 928,208 | +0.01(+0.11%) |
Dec 06, 2006 | 9.000 | 9.030 | 8.900 | 9.000 | 801,846 | -0.04(-0.44%) |
Dec 05, 2006 | 8.950 | 9.090 | 8.720 | 9.040 | 1,223,688 | +0.17(+1.92%) |
Dec 04, 2006 | 8.660 | 8.920 | 8.450 | 8.870 | 782,303 | +0.21(+2.42%) |