Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 10.98 | 11.09 | 10.71 | 10.93 | 2,426,422 | -0.04(-0.38%) |
Feb 27, 2007 | 11.36 | 11.36 | 10.60 | 10.98 | 1,941,042 | -0.47(-4.14%) |
Feb 26, 2007 | 11.51 | 11.55 | 11.40 | 11.45 | 2,142,403 | -0.03(-0.27%) |
Feb 23, 2007 | 11.61 | 11.61 | 11.36 | 11.48 | 3,109,319 | -0.14(-1.22%) |
Feb 22, 2007 | 11.85 | 11.86 | 11.41 | 11.62 | 3,203,031 | -0.19(-1.60%) |
Feb 21, 2007 | 11.67 | 11.88 | 11.65 | 11.81 | 3,752,328 | +0.16(+1.37%) |
Feb 20, 2007 | 11.18 | 11.80 | 10.88 | 11.65 | 4,368,426 | +0.42(+3.70%) |
Feb 16, 2007 | 11.16 | 11.27 | 11.08 | 11.24 | 2,111,165 | +0.12(+1.07%) |
Feb 15, 2007 | 11.03 | 11.17 | 10.98 | 11.12 | 1,494,588 | +0.09(+0.81%) |
Feb 14, 2007 | 10.86 | 11.18 | 10.86 | 11.03 | 1,486,913 | +0.15(+1.36%) |
Feb 13, 2007 | 10.80 | 10.88 | 10.77 | 10.88 | 1,008,246 | +0.07(+0.62%) |
Feb 12, 2007 | 10.79 | 10.85 | 10.78 | 10.81 | 813,305 | -0.03(-0.29%) |
Feb 09, 2007 | 10.84 | 10.91 | 10.83 | 10.85 | 933,757 | -0.02(-0.15%) |
Feb 08, 2007 | 10.77 | 10.90 | 10.77 | 10.86 | 775,647 | +0.04(+0.38%) |
Feb 07, 2007 | 10.74 | 10.82 | 10.68 | 10.82 | 644,931 | +0.03(+0.25%) |
Feb 06, 2007 | 10.76 | 10.82 | 10.76 | 10.79 | 790,065 | +0.05(+0.48%) |
Feb 05, 2007 | 10.72 | 10.75 | 10.65 | 10.74 | 610,330 | -0.01(-0.12%) |
Feb 02, 2007 | 10.77 | 10.82 | 10.73 | 10.75 | 902,519 | -0.02(-0.21%) |
Feb 01, 2007 | 10.67 | 10.79 | 10.66 | 10.78 | 828,030 | +0.11(+1.01%) |
Jan 31, 2007 | 10.53 | 10.68 | 10.50 | 10.67 | 1,042,847 | +0.10(+0.95%) |
Jan 30, 2007 | 10.45 | 10.59 | 10.40 | 10.57 | 1,039,483 | +0.07(+0.71%) |
Jan 29, 2007 | 10.46 | 10.67 | 10.46 | 10.49 | 1,490,743 | +0.03(+0.32%) |
Jan 26, 2007 | 10.34 | 10.52 | 10.34 | 10.46 | 1,488,340 | +0.12(+1.21%) |
Jan 25, 2007 | 10.35 | 10.40 | 10.28 | 10.34 | 1,637,318 | -0.06(-0.56%) |
Jan 24, 2007 | 10.35 | 10.40 | 10.35 | 10.39 | 1,152,899 | -0.01(-0.10%) |
Jan 23, 2007 | 10.31 | 10.46 | 10.29 | 10.40 | 1,558,023 | +0.08(+0.75%) |
Jan 22, 2007 | 10.40 | 10.49 | 10.21 | 10.33 | 1,253,819 | -0.11(-1.04%) |
Jan 19, 2007 | 10.57 | 10.61 | 10.29 | 10.44 | 1,468,636 | +0.01(+0.10%) |
Jan 18, 2007 | 10.36 | 10.51 | 10.32 | 10.43 | 1,360,027 | +0.01(+0.10%) |
Jan 17, 2007 | 10.35 | 10.50 | 10.28 | 10.41 | 1,218,738 | +0.08(+0.81%) |
Jan 16, 2007 | 10.19 | 10.34 | 10.19 | 10.33 | 1,075,526 | +0.12(+1.14%) |
Jan 12, 2007 | 10.11 | 10.22 | 10.08 | 10.21 | 1,226,427 | +0.08(+0.80%) |
Jan 11, 2007 | 9.936 | 10.18 | 9.930 | 10.13 | 1,745,448 | +0.20(+1.97%) |
Jan 10, 2007 | 9.926 | 9.998 | 9.882 | 9.938 | 1,192,306 | -0.02(-0.25%) |
Jan 09, 2007 | 9.951 | 10.02 | 9.851 | 9.963 | 1,298,032 | +0.04(+0.40%) |
Jan 08, 2007 | 9.926 | 9.930 | 9.795 | 9.924 | 1,104,361 | -0.02(-0.19%) |
Jan 05, 2007 | 9.957 | 9.980 | 9.903 | 9.942 | 1,029,872 | -0.03(-0.29%) |
Jan 04, 2007 | 9.861 | 9.978 | 9.817 | 9.971 | 1,899,712 | +0.12(+1.18%) |
Jan 03, 2007 | 9.661 | 9.896 | 9.603 | 9.855 | 1,976,124 | +0.15(+1.57%) |
Dec 29, 2006 | 9.859 | 9.888 | 9.703 | 9.703 | 617,058 | -0.19(-1.87%) |
Dec 28, 2006 | 9.934 | 9.938 | 9.817 | 9.888 | 569,481 | -0.04(-0.36%) |
Dec 27, 2006 | 9.738 | 9.953 | 9.738 | 9.924 | 759,788 | +0.17(+1.71%) |
Dec 26, 2006 | 9.676 | 9.784 | 9.632 | 9.757 | 709,809 | +0.09(+0.97%) |
Dec 22, 2006 | 9.728 | 9.728 | 9.601 | 9.663 | 683,377 | -0.04(-0.45%) |
Dec 21, 2006 | 9.749 | 9.867 | 9.645 | 9.707 | 877,049 | -0.04(-0.43%) |
Dec 20, 2006 | 9.738 | 9.844 | 9.713 | 9.749 | 644,931 | -0.02(-0.23%) |
Dec 19, 2006 | 9.668 | 9.803 | 9.570 | 9.772 | 818,419 | +0.08(+0.82%) |
Dec 18, 2006 | 9.842 | 9.842 | 9.659 | 9.693 | 952,980 | -0.18(-1.85%) |
Dec 15, 2006 | 9.813 | 9.909 | 9.795 | 9.876 | 1,071,682 | +0.04(+0.38%) |
Dec 14, 2006 | 9.901 | 9.936 | 9.813 | 9.838 | 1,234,596 | -0.06(-0.57%) |
Dec 13, 2006 | 9.874 | 9.967 | 9.832 | 9.894 | 1,138,482 | -0.01(-0.06%) |
Dec 12, 2006 | 10.09 | 10.09 | 9.853 | 9.901 | 1,582,533 | -0.17(-1.69%) |
Dec 11, 2006 | 10.24 | 10.30 | 10.06 | 10.07 | 3,367,869 | -0.27(-2.64%) |
Dec 08, 2006 | 10.30 | 10.46 | 10.18 | 10.34 | 2,755,616 | +0.01(+0.06%) |
Dec 07, 2006 | 9.364 | 10.35 | 9.351 | 10.34 | 5,893,770 | +0.61(+6.29%) |
Dec 06, 2006 | 9.676 | 9.786 | 9.634 | 9.726 | 1,700,754 | +0.02(+0.21%) |
Dec 05, 2006 | 9.468 | 9.726 | 9.405 | 9.705 | 1,788,699 | +0.27(+2.82%) |
Dec 04, 2006 | 9.387 | 9.464 | 9.333 | 9.439 | 1,534,475 | +0.07(+0.80%) |