Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 11.63 | 11.69 | 11.42 | 11.43 | 928,922 | -0.19(-1.61%) |
Feb 27, 2007 | 11.82 | 11.90 | 11.62 | 11.62 | 839,588 | -0.36(-3.00%) |
Feb 26, 2007 | 12.27 | 12.27 | 11.90 | 11.98 | 764,123 | -0.30(-2.48%) |
Feb 23, 2007 | 12.53 | 12.53 | 12.08 | 12.29 | 666,578 | -0.22(-1.75%) |
Feb 22, 2007 | 12.37 | 12.52 | 12.27 | 12.50 | 1,345,870 | +0.19(+1.52%) |
Feb 21, 2007 | 11.90 | 12.45 | 11.61 | 12.32 | 4,774,383 | +1.19(+10.74%) |
Feb 20, 2007 | 11.10 | 11.15 | 10.94 | 11.12 | 1,192,314 | +0.03(+0.28%) |
Feb 16, 2007 | 10.73 | 11.09 | 10.66 | 11.09 | 1,018,635 | +0.36(+3.35%) |
Feb 15, 2007 | 10.86 | 10.86 | 10.69 | 10.73 | 229,370 | -0.13(-1.22%) |
Feb 14, 2007 | 10.83 | 10.92 | 10.74 | 10.86 | 262,713 | +0.03(+0.29%) |
Feb 13, 2007 | 10.62 | 10.85 | 10.57 | 10.83 | 458,220 | +0.43(+4.13%) |
Feb 12, 2007 | 10.51 | 10.56 | 10.36 | 10.40 | 366,237 | -0.15(-1.41%) |
Feb 09, 2007 | 10.72 | 10.83 | 10.41 | 10.55 | 315,810 | -0.20(-1.89%) |
Feb 08, 2007 | 10.78 | 10.81 | 10.68 | 10.76 | 188,186 | -0.08(-0.72%) |
Feb 07, 2007 | 10.60 | 10.86 | 10.51 | 10.83 | 580,392 | +0.23(+2.13%) |
Feb 06, 2007 | 10.48 | 10.61 | 10.48 | 10.61 | 318,497 | +0.14(+1.34%) |
Feb 05, 2007 | 10.53 | 10.60 | 10.34 | 10.47 | 389,816 | -0.12(-1.11%) |
Feb 02, 2007 | 10.65 | 10.66 | 10.54 | 10.58 | 173,834 | -0.02(-0.15%) |
Feb 01, 2007 | 10.56 | 10.68 | 10.53 | 10.60 | 404,677 | +0.03(+0.30%) |
Jan 31, 2007 | 10.52 | 10.67 | 10.46 | 10.57 | 533,312 | +0.03(+0.30%) |
Jan 30, 2007 | 10.40 | 10.55 | 10.34 | 10.54 | 416,171 | +0.14(+1.35%) |
Jan 29, 2007 | 10.56 | 10.56 | 10.33 | 10.40 | 616,567 | -0.19(-1.77%) |
Jan 26, 2007 | 10.54 | 10.60 | 10.41 | 10.58 | 401,334 | +0.04(+0.37%) |
Jan 25, 2007 | 10.58 | 10.61 | 10.42 | 10.54 | 1,000,590 | -0.08(-0.73%) |
Jan 24, 2007 | 10.44 | 10.63 | 10.34 | 10.62 | 489,049 | +0.23(+2.18%) |
Jan 23, 2007 | 10.08 | 10.45 | 10.08 | 10.40 | 386,363 | +0.32(+3.18%) |
Jan 22, 2007 | 10.42 | 10.43 | 10.07 | 10.08 | 620,856 | -0.33(-3.15%) |
Jan 19, 2007 | 10.40 | 10.43 | 10.30 | 10.40 | 366,003 | -0.03(-0.30%) |
Jan 18, 2007 | 10.54 | 10.58 | 10.34 | 10.44 | 489,936 | -0.12(-1.11%) |
Jan 17, 2007 | 10.38 | 10.60 | 10.38 | 10.55 | 628,717 | +0.14(+1.35%) |
Jan 16, 2007 | 10.64 | 10.76 | 10.38 | 10.41 | 909,250 | -0.24(-2.27%) |
Jan 12, 2007 | 10.63 | 10.67 | 10.48 | 10.65 | 430,878 | +0.05(+0.52%) |
Jan 11, 2007 | 10.48 | 10.63 | 10.41 | 10.60 | 521,196 | +0.12(+1.19%) |
Jan 10, 2007 | 10.15 | 10.50 | 10.15 | 10.47 | 1,158,034 | +0.33(+3.23%) |
Jan 09, 2007 | 9.826 | 10.19 | 9.826 | 10.15 | 871,041 | +0.32(+3.26%) |
Jan 08, 2007 | 9.959 | 10.01 | 9.756 | 9.826 | 1,071,773 | -0.14(-1.41%) |
Jan 05, 2007 | 10.08 | 10.21 | 9.920 | 9.967 | 1,042,801 | -0.16(-1.62%) |
Jan 04, 2007 | 10.08 | 10.15 | 9.881 | 10.13 | 453,272 | +0.04(+0.39%) |
Jan 03, 2007 | 10.23 | 10.36 | 9.983 | 10.09 | 954,641 | -0.26(-2.49%) |
Dec 29, 2006 | 10.41 | 10.55 | 10.33 | 10.35 | 445,584 | -0.03(-0.30%) |
Dec 28, 2006 | 10.47 | 10.58 | 10.38 | 10.38 | 452,306 | -0.16(-1.48%) |
Dec 27, 2006 | 10.33 | 10.54 | 10.30 | 10.54 | 352,920 | +0.18(+1.73%) |
Dec 26, 2006 | 10.17 | 10.38 | 10.16 | 10.36 | 528,961 | +0.21(+2.08%) |
Dec 22, 2006 | 10.23 | 10.27 | 10.13 | 10.15 | 322,920 | -0.07(-0.69%) |
Dec 21, 2006 | 10.37 | 10.49 | 10.16 | 10.22 | 307,704 | -0.16(-1.50%) |
Dec 20, 2006 | 10.13 | 10.51 | 10.13 | 10.37 | 595,238 | +0.23(+2.23%) |
Dec 19, 2006 | 10.19 | 10.29 | 9.990 | 10.15 | 623,376 | -0.04(-0.38%) |
Dec 18, 2006 | 10.40 | 10.54 | 10.18 | 10.19 | 581,543 | -0.21(-2.03%) |
Dec 15, 2006 | 10.46 | 10.55 | 10.37 | 10.40 | 479,077 | -0.06(-0.60%) |
Dec 14, 2006 | 10.33 | 10.75 | 10.33 | 10.46 | 258,981 | +0.10(+0.98%) |
Dec 13, 2006 | 10.52 | 10.58 | 10.35 | 10.36 | 569,412 | -0.09(-0.82%) |
Dec 12, 2006 | 10.69 | 10.73 | 10.43 | 10.44 | 348,144 | -0.25(-2.34%) |
Dec 11, 2006 | 10.56 | 10.77 | 10.51 | 10.69 | 726,935 | +0.12(+1.18%) |
Dec 08, 2006 | 10.43 | 10.62 | 10.28 | 10.57 | 356,768 | +0.13(+1.27%) |
Dec 07, 2006 | 10.54 | 10.62 | 10.38 | 10.44 | 559,304 | -0.10(-0.96%) |
Dec 06, 2006 | 10.69 | 10.69 | 10.46 | 10.54 | 594,140 | -0.18(-1.68%) |
Dec 05, 2006 | 11.01 | 11.09 | 10.70 | 10.72 | 491,632 | -0.27(-2.49%) |
Dec 04, 2006 | 10.73 | 10.99 | 10.73 | 10.99 | 531,550 | +0.30(+2.77%) |