Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 9.771 | 9.967 | 9.666 | 9.820 | 4,055,985 | +0.19(+2.01%) |
Feb 27, 2007 | 10.26 | 10.26 | 9.494 | 9.626 | 5,852,550 | -0.83(-7.90%) |
Feb 26, 2007 | 10.56 | 10.56 | 10.39 | 10.45 | 1,001,962 | -0.04(-0.39%) |
Feb 23, 2007 | 10.53 | 10.53 | 10.44 | 10.49 | 950,568 | -0.06(-0.54%) |
Feb 22, 2007 | 10.60 | 10.63 | 10.47 | 10.55 | 498,855 | -0.02(-0.18%) |
Feb 21, 2007 | 10.55 | 10.59 | 10.48 | 10.57 | 894,853 | -0.03(-0.24%) |
Feb 20, 2007 | 10.53 | 10.61 | 10.45 | 10.59 | 926,568 | +0.06(+0.53%) |
Feb 16, 2007 | 10.51 | 10.55 | 10.49 | 10.54 | 494,569 | -0.00(-0.02%) |
Feb 15, 2007 | 10.53 | 10.57 | 10.50 | 10.54 | 953,996 | +0.00(+0.00%) |
Feb 14, 2007 | 10.44 | 10.57 | 10.41 | 10.54 | 1,345,709 | +0.16(+1.52%) |
Feb 13, 2007 | 10.28 | 10.39 | 10.28 | 10.38 | 1,223,995 | +0.16(+1.52%) |
Feb 12, 2007 | 10.31 | 10.34 | 10.19 | 10.23 | 890,568 | -0.09(-0.84%) |
Feb 09, 2007 | 10.46 | 10.50 | 10.22 | 10.31 | 1,172,567 | -0.12(-1.19%) |
Feb 08, 2007 | 10.43 | 10.47 | 10.36 | 10.44 | 759,425 | -0.02(-0.20%) |
Feb 07, 2007 | 10.47 | 10.51 | 10.42 | 10.46 | 716,568 | +0.04(+0.35%) |
Feb 06, 2007 | 10.44 | 10.47 | 10.37 | 10.42 | 931,710 | +0.00(+0.00%) |
Feb 05, 2007 | 10.43 | 10.45 | 10.36 | 10.42 | 571,712 | -0.01(-0.14%) |
Feb 02, 2007 | 10.44 | 10.45 | 10.39 | 10.44 | 738,854 | +0.04(+0.34%) |
Feb 01, 2007 | 10.35 | 10.42 | 10.31 | 10.40 | 1,230,852 | +0.12(+1.17%) |
Jan 31, 2007 | 10.12 | 10.33 | 10.10 | 10.28 | 2,203,706 | +0.13(+1.24%) |
Jan 30, 2007 | 10.08 | 10.16 | 10.06 | 10.16 | 1,288,281 | +0.11(+1.06%) |
Jan 29, 2007 | 10.06 | 10.14 | 10.02 | 10.05 | 1,666,279 | -0.03(-0.30%) |
Jan 26, 2007 | 10.13 | 10.13 | 10.000 | 10.08 | 2,262,849 | -0.03(-0.25%) |
Jan 25, 2007 | 10.31 | 10.32 | 10.07 | 10.11 | 1,815,422 | -0.21(-2.01%) |
Jan 24, 2007 | 10.19 | 10.32 | 10.18 | 10.31 | 1,248,852 | +0.16(+1.56%) |
Jan 23, 2007 | 10.08 | 10.20 | 10.06 | 10.15 | 1,213,710 | +0.07(+0.71%) |
Jan 22, 2007 | 10.20 | 10.20 | 10.05 | 10.08 | 1,515,423 | -0.11(-1.08%) |
Jan 19, 2007 | 10.11 | 10.21 | 10.11 | 10.19 | 1,865,993 | +0.06(+0.60%) |
Jan 18, 2007 | 10.23 | 10.24 | 10.11 | 10.13 | 1,546,280 | -0.09(-0.83%) |
Jan 17, 2007 | 10.22 | 10.28 | 10.19 | 10.22 | 913,711 | -0.00(-0.04%) |
Jan 16, 2007 | 10.22 | 10.26 | 10.18 | 10.22 | 1,197,424 | -0.02(-0.15%) |
Jan 12, 2007 | 10.10 | 10.24 | 10.10 | 10.24 | 1,161,424 | +0.12(+1.18%) |
Jan 11, 2007 | 10.02 | 10.17 | 10.01 | 10.12 | 2,242,277 | +0.12(+1.20%) |
Jan 10, 2007 | 9.886 | 10.01 | 9.848 | 9.998 | 1,599,422 | +0.04(+0.45%) |
Jan 09, 2007 | 9.993 | 10.01 | 9.864 | 9.954 | 2,356,277 | -0.01(-0.09%) |
Jan 08, 2007 | 9.928 | 10.02 | 9.848 | 9.963 | 1,949,993 | +0.08(+0.79%) |
Jan 05, 2007 | 9.977 | 9.993 | 9.876 | 9.885 | 2,022,849 | -0.17(-1.68%) |
Jan 04, 2007 | 9.980 | 10.11 | 9.904 | 10.05 | 1,335,423 | +0.06(+0.56%) |
Jan 03, 2007 | 10.16 | 10.21 | 9.900 | 9.998 | 2,044,278 | -0.07(-0.70%) |
Dec 29, 2006 | 10.16 | 10.19 | 10.06 | 10.07 | 555,426 | -0.11(-1.03%) |
Dec 28, 2006 | 10.19 | 10.21 | 10.13 | 10.17 | 515,141 | -0.04(-0.40%) |
Dec 27, 2006 | 10.13 | 10.22 | 10.10 | 10.21 | 928,282 | +0.14(+1.40%) |
Dec 26, 2006 | 9.963 | 10.07 | 9.956 | 10.07 | 466,284 | +0.13(+1.33%) |
Dec 22, 2006 | 10.06 | 10.06 | 9.941 | 9.941 | 753,425 | -0.14(-1.42%) |
Dec 21, 2006 | 10.16 | 10.18 | 10.03 | 10.08 | 722,568 | -0.06(-0.60%) |
Dec 20, 2006 | 10.34 | 10.40 | 10.14 | 10.15 | 1,067,996 | -0.48(-4.53%) |
Dec 19, 2006 | 10.47 | 10.66 | 10.44 | 10.63 | 1,319,995 | +0.06(+0.54%) |
Dec 18, 2006 | 10.65 | 10.70 | 10.54 | 10.57 | 971,139 | -0.07(-0.64%) |
Dec 15, 2006 | 10.66 | 10.70 | 10.61 | 10.64 | 808,282 | +0.04(+0.42%) |
Dec 14, 2006 | 10.44 | 10.64 | 10.44 | 10.59 | 1,112,567 | +0.14(+1.34%) |
Dec 13, 2006 | 10.49 | 10.49 | 10.40 | 10.45 | 568,283 | +0.04(+0.40%) |
Dec 12, 2006 | 10.42 | 10.43 | 10.31 | 10.41 | 938,568 | -0.01(-0.13%) |
Dec 11, 2006 | 10.39 | 10.46 | 10.37 | 10.43 | 453,426 | +0.05(+0.53%) |
Dec 08, 2006 | 10.32 | 10.44 | 10.29 | 10.37 | 924,853 | +0.03(+0.26%) |
Dec 07, 2006 | 10.47 | 10.51 | 10.34 | 10.34 | 565,712 | -0.08(-0.73%) |
Dec 06, 2006 | 10.45 | 10.47 | 10.40 | 10.42 | 461,141 | -0.03(-0.29%) |
Dec 05, 2006 | 10.40 | 10.46 | 10.37 | 10.45 | 863,139 | +0.08(+0.81%) |
Dec 04, 2006 | 10.25 | 10.40 | 10.24 | 10.37 | 902,568 | +0.16(+1.60%) |