Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 10.57 | 10.96 | 10.24 | 10.96 | 8,333,244 | +0.47(+4.45%) |
Feb 27, 2007 | 11.05 | 11.09 | 10.30 | 10.49 | 7,709,424 | -0.83(-7.35%) |
Feb 26, 2007 | 11.06 | 11.34 | 11.06 | 11.32 | 6,553,938 | +0.40(+3.63%) |
Feb 23, 2007 | 10.88 | 10.96 | 10.78 | 10.93 | 5,068,175 | +0.21(+1.96%) |
Feb 22, 2007 | 10.55 | 10.79 | 10.55 | 10.72 | 5,108,264 | +0.20(+1.92%) |
Feb 21, 2007 | 10.16 | 10.55 | 10.06 | 10.51 | 6,316,331 | +0.51(+5.05%) |
Feb 20, 2007 | 10.13 | 10.23 | 10.00 | 10.01 | 2,965,686 | -0.31(-3.02%) |
Feb 16, 2007 | 10.47 | 10.48 | 10.30 | 10.32 | 2,841,308 | -0.19(-1.78%) |
Feb 15, 2007 | 10.42 | 10.51 | 10.23 | 10.51 | 3,325,074 | +0.18(+1.73%) |
Feb 14, 2007 | 10.33 | 10.43 | 10.19 | 10.33 | 4,093,839 | +0.07(+0.68%) |
Feb 13, 2007 | 10.21 | 10.37 | 10.20 | 10.26 | 4,065,188 | +0.20(+2.01%) |
Feb 12, 2007 | 10.13 | 10.31 | 9.977 | 10.06 | 3,144,902 | -0.26(-2.49%) |
Feb 09, 2007 | 10.39 | 10.44 | 10.13 | 10.31 | 5,758,811 | -0.03(-0.30%) |
Feb 08, 2007 | 10.00 | 10.34 | 9.938 | 10.34 | 4,022,006 | +0.31(+3.10%) |
Feb 07, 2007 | 10.21 | 10.30 | 10.00 | 10.03 | 2,906,452 | -0.18(-1.75%) |
Feb 06, 2007 | 10.33 | 10.33 | 10.09 | 10.21 | 3,367,476 | +0.02(+0.15%) |
Feb 05, 2007 | 10.22 | 10.24 | 10.06 | 10.20 | 3,278,689 | +0.05(+0.54%) |
Feb 02, 2007 | 10.20 | 10.20 | 9.861 | 10.14 | 5,947,306 | -0.07(-0.69%) |
Feb 01, 2007 | 10.44 | 10.55 | 10.18 | 10.21 | 7,390,125 | -0.14(-1.35%) |
Jan 31, 2007 | 10.20 | 10.45 | 10.12 | 10.35 | 5,096,443 | +0.12(+1.22%) |
Jan 30, 2007 | 10.20 | 10.27 | 10.08 | 10.23 | 2,791,839 | +0.11(+1.08%) |
Jan 29, 2007 | 10.10 | 10.23 | 10.04 | 10.12 | 3,495,709 | -0.03(-0.31%) |
Jan 26, 2007 | 9.977 | 10.17 | 9.884 | 10.15 | 3,121,931 | +0.12(+1.24%) |
Jan 25, 2007 | 10.26 | 10.38 | 9.892 | 10.02 | 5,580,723 | -0.09(-0.85%) |
Jan 24, 2007 | 9.876 | 10.12 | 9.682 | 10.11 | 3,728,405 | +0.15(+1.48%) |
Jan 23, 2007 | 9.806 | 9.985 | 9.767 | 9.962 | 3,880,281 | +0.33(+3.39%) |
Jan 22, 2007 | 9.643 | 9.798 | 9.549 | 9.635 | 3,108,182 | -0.01(-0.08%) |
Jan 19, 2007 | 9.604 | 9.868 | 9.604 | 9.643 | 3,583,597 | +0.05(+0.49%) |
Jan 18, 2007 | 9.791 | 9.892 | 9.542 | 9.596 | 5,362,418 | -0.09(-0.96%) |
Jan 17, 2007 | 9.534 | 9.744 | 9.534 | 9.689 | 4,004,274 | +0.16(+1.63%) |
Jan 16, 2007 | 9.479 | 9.573 | 9.386 | 9.534 | 4,523,376 | +0.19(+2.00%) |
Jan 12, 2007 | 9.043 | 9.394 | 9.043 | 9.347 | 4,725,748 | +0.40(+4.53%) |
Jan 11, 2007 | 8.748 | 9.005 | 8.748 | 8.942 | 4,350,942 | +0.21(+2.41%) |
Jan 10, 2007 | 8.756 | 8.779 | 8.654 | 8.732 | 3,212,517 | -0.15(-1.67%) |
Jan 09, 2007 | 8.639 | 8.903 | 8.616 | 8.880 | 4,576,314 | +0.19(+2.24%) |
Jan 08, 2007 | 8.670 | 8.724 | 8.592 | 8.685 | 3,447,012 | +0.05(+0.54%) |
Jan 05, 2007 | 8.335 | 8.639 | 8.281 | 8.639 | 8,775,509 | +0.20(+2.40%) |
Jan 04, 2007 | 8.802 | 8.802 | 8.421 | 8.436 | 9,109,198 | -0.45(-5.08%) |
Jan 03, 2007 | 9.331 | 9.417 | 8.818 | 8.888 | 4,336,551 | -0.36(-3.87%) |
Dec 29, 2006 | 9.339 | 9.355 | 9.145 | 9.246 | 2,592,422 | -0.09(-0.92%) |
Dec 28, 2006 | 9.238 | 9.386 | 9.184 | 9.331 | 3,135,037 | +0.27(+3.01%) |
Dec 27, 2006 | 8.935 | 9.098 | 8.927 | 9.059 | 2,166,476 | +0.18(+2.02%) |
Dec 26, 2006 | 9.098 | 9.129 | 8.833 | 8.880 | 1,862,853 | +0.03(+0.35%) |
Dec 22, 2006 | 8.989 | 8.989 | 8.748 | 8.849 | 2,589,852 | -0.10(-1.13%) |
Dec 21, 2006 | 9.114 | 9.184 | 8.896 | 8.950 | 2,677,354 | -0.19(-2.04%) |
Dec 20, 2006 | 9.401 | 9.401 | 9.129 | 9.137 | 2,408,167 | -0.19(-2.09%) |
Dec 19, 2006 | 9.005 | 9.394 | 9.005 | 9.331 | 2,771,281 | +0.35(+3.90%) |
Dec 18, 2006 | 9.145 | 9.207 | 8.911 | 8.981 | 3,564,195 | -0.22(-2.37%) |
Dec 15, 2006 | 9.440 | 9.440 | 9.098 | 9.199 | 6,756,025 | -0.23(-2.39%) |
Dec 14, 2006 | 9.433 | 9.526 | 9.378 | 9.425 | 2,354,458 | +0.01(+0.08%) |
Dec 13, 2006 | 9.503 | 9.518 | 9.308 | 9.417 | 3,095,719 | -0.09(-0.90%) |
Dec 12, 2006 | 9.666 | 9.666 | 9.386 | 9.503 | 2,887,307 | -0.16(-1.69%) |
Dec 11, 2006 | 9.635 | 9.713 | 9.572 | 9.666 | 2,775,392 | +0.09(+0.98%) |
Dec 08, 2006 | 9.884 | 9.915 | 9.448 | 9.573 | 4,032,799 | -0.21(-2.15%) |
Dec 07, 2006 | 9.651 | 9.822 | 9.487 | 9.783 | 3,515,497 | +0.14(+1.45%) |
Dec 06, 2006 | 9.689 | 9.845 | 9.643 | 9.643 | 3,563,681 | -0.23(-2.36%) |
Dec 05, 2006 | 9.884 | 10.02 | 9.705 | 9.876 | 4,224,122 | +0.00(+0.00%) |
Dec 04, 2006 | 9.666 | 9.915 | 9.604 | 9.876 | 3,277,533 | +0.22(+2.26%) |