Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 9.532 | 9.681 | 9.283 | 9.582 | 3,695,475 | +0.25(+2.67%) |
Feb 27, 2007 | 9.983 | 9.983 | 9.120 | 9.333 | 11,950,382 | -0.96(-9.34%) |
Feb 26, 2007 | 10.75 | 10.85 | 10.26 | 10.29 | 5,198,803 | -0.46(-4.31%) |
Feb 23, 2007 | 11.08 | 11.10 | 10.75 | 10.76 | 1,847,160 | -0.27(-2.49%) |
Feb 22, 2007 | 11.05 | 11.21 | 10.94 | 11.03 | 3,005,001 | +0.01(+0.08%) |
Feb 21, 2007 | 11.18 | 11.18 | 10.95 | 11.02 | 2,013,335 | -0.15(-1.37%) |
Feb 20, 2007 | 11.29 | 11.29 | 11.13 | 11.18 | 2,038,723 | -0.20(-1.73%) |
Feb 16, 2007 | 11.48 | 11.51 | 11.32 | 11.37 | 1,635,979 | -0.10(-0.89%) |
Feb 15, 2007 | 11.55 | 11.61 | 11.42 | 11.48 | 1,493,653 | -0.07(-0.62%) |
Feb 14, 2007 | 11.17 | 11.63 | 11.17 | 11.55 | 1,245,440 | +0.38(+3.40%) |
Feb 13, 2007 | 11.06 | 11.17 | 11.01 | 11.17 | 1,888,261 | +0.09(+0.80%) |
Feb 12, 2007 | 11.13 | 11.15 | 10.98 | 11.08 | 1,465,803 | -0.05(-0.42%) |
Feb 09, 2007 | 11.17 | 11.26 | 11.12 | 11.13 | 1,200,154 | -0.08(-0.73%) |
Feb 08, 2007 | 11.29 | 11.31 | 11.07 | 11.21 | 970,894 | -0.10(-0.92%) |
Feb 07, 2007 | 11.05 | 11.31 | 11.00 | 11.31 | 2,589,948 | +0.26(+2.37%) |
Feb 06, 2007 | 10.97 | 11.06 | 10.95 | 11.05 | 1,268,239 | +0.11(+0.98%) |
Feb 05, 2007 | 11.03 | 11.07 | 10.85 | 10.94 | 1,637,902 | -0.10(-0.95%) |
Feb 02, 2007 | 10.88 | 11.06 | 10.80 | 11.05 | 2,191,820 | +0.26(+2.44%) |
Feb 01, 2007 | 10.46 | 10.82 | 10.38 | 10.79 | 2,046,416 | +0.38(+3.66%) |
Jan 31, 2007 | 10.20 | 10.44 | 10.13 | 10.40 | 1,486,729 | +0.22(+2.13%) |
Jan 30, 2007 | 10.07 | 10.25 | 10.04 | 10.19 | 1,829,081 | +0.13(+1.25%) |
Jan 29, 2007 | 10.21 | 10.27 | 10.06 | 10.06 | 1,129,760 | -0.14(-1.41%) |
Jan 26, 2007 | 10.05 | 10.23 | 9.977 | 10.21 | 791,255 | +0.14(+1.36%) |
Jan 25, 2007 | 10.35 | 10.37 | 10.06 | 10.07 | 1,704,834 | -0.31(-3.00%) |
Jan 24, 2007 | 10.37 | 10.40 | 10.36 | 10.38 | 1,889,473 | +0.01(+0.09%) |
Jan 23, 2007 | 10.30 | 10.40 | 10.29 | 10.37 | 1,630,209 | +0.01(+0.08%) |
Jan 22, 2007 | 10.30 | 10.40 | 10.24 | 10.36 | 1,205,539 | +0.06(+0.57%) |
Jan 19, 2007 | 10.22 | 10.34 | 10.15 | 10.30 | 920,887 | +0.12(+1.18%) |
Jan 18, 2007 | 10.34 | 10.41 | 10.18 | 10.18 | 893,576 | -0.19(-1.81%) |
Jan 17, 2007 | 10.32 | 10.45 | 10.27 | 10.37 | 1,786,383 | +0.04(+0.41%) |
Jan 16, 2007 | 10.35 | 10.35 | 10.16 | 10.33 | 992,050 | +0.12(+1.16%) |
Jan 12, 2007 | 10.25 | 10.28 | 10.14 | 10.21 | 885,883 | -0.04(-0.37%) |
Jan 11, 2007 | 10.06 | 10.36 | 10.04 | 10.25 | 1,309,783 | +0.19(+1.88%) |
Jan 10, 2007 | 9.864 | 10.13 | 9.792 | 10.06 | 1,998,333 | +0.17(+1.75%) |
Jan 09, 2007 | 10.02 | 10.04 | 9.714 | 9.886 | 1,387,870 | -0.16(-1.58%) |
Jan 08, 2007 | 9.848 | 10.05 | 9.848 | 10.04 | 1,096,679 | +0.16(+1.66%) |
Jan 05, 2007 | 9.969 | 10.05 | 9.850 | 9.880 | 979,741 | -0.08(-0.81%) |
Jan 04, 2007 | 10.13 | 10.13 | 9.802 | 9.961 | 1,562,893 | -0.21(-2.04%) |
Jan 03, 2007 | 10.12 | 10.22 | 10.01 | 10.17 | 1,442,877 | +0.14(+1.37%) |
Dec 29, 2006 | 10.03 | 10.14 | 9.990 | 10.03 | 421,977 | -0.00(-0.01%) |
Dec 28, 2006 | 10.04 | 10.07 | 9.984 | 10.03 | 625,080 | -0.04(-0.41%) |
Dec 27, 2006 | 9.939 | 10.08 | 9.909 | 10.07 | 633,542 | +0.11(+1.09%) |
Dec 26, 2006 | 9.831 | 9.985 | 9.831 | 9.965 | 505,449 | +0.11(+1.13%) |
Dec 22, 2006 | 9.897 | 9.904 | 9.804 | 9.854 | 1,299,397 | -0.02(-0.22%) |
Dec 21, 2006 | 9.807 | 9.932 | 9.802 | 9.875 | 932,427 | +0.03(+0.33%) |
Dec 20, 2006 | 9.900 | 9.937 | 9.751 | 9.843 | 1,695,217 | -0.10(-1.05%) |
Dec 19, 2006 | 10.12 | 10.12 | 9.857 | 9.948 | 1,060,905 | -0.16(-1.54%) |
Dec 18, 2006 | 10.13 | 10.24 | 10.04 | 10.10 | 554,302 | -0.03(-0.32%) |
Dec 15, 2006 | 10.17 | 10.30 | 10.10 | 10.14 | 1,250,930 | -0.05(-0.45%) |
Dec 14, 2006 | 10.10 | 10.22 | 10.02 | 10.18 | 1,050,519 | +0.13(+1.29%) |
Dec 13, 2006 | 10.05 | 10.11 | 10.03 | 10.05 | 2,226,824 | +0.07(+0.69%) |
Dec 12, 2006 | 10.02 | 10.10 | 9.896 | 9.983 | 1,912,938 | -0.03(-0.26%) |
Dec 11, 2006 | 9.840 | 10.03 | 9.814 | 10.01 | 2,368,766 | +0.17(+1.72%) |
Dec 08, 2006 | 9.723 | 9.852 | 9.678 | 9.840 | 2,968,843 | +0.10(+1.02%) |
Dec 07, 2006 | 9.835 | 9.948 | 9.733 | 9.740 | 1,494,807 | -0.11(-1.13%) |
Dec 06, 2006 | 9.918 | 9.918 | 9.757 | 9.851 | 1,280,549 | -0.10(-1.04%) |
Dec 05, 2006 | 9.545 | 9.966 | 9.545 | 9.954 | 2,558,405 | +0.43(+4.56%) |
Dec 04, 2006 | 9.168 | 9.549 | 9.142 | 9.520 | 1,418,643 | +0.32(+3.48%) |