Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 11.39 | 11.67 | 11.11 | 11.64 | 334,332 | +0.25(+2.18%) |
Feb 27, 2007 | 11.51 | 11.72 | 11.29 | 11.39 | 470,170 | -0.39(-3.34%) |
Feb 26, 2007 | 11.93 | 11.93 | 11.75 | 11.79 | 354,646 | -0.11(-0.93%) |
Feb 23, 2007 | 11.97 | 11.97 | 11.76 | 11.90 | 326,851 | -0.07(-0.57%) |
Feb 22, 2007 | 11.92 | 11.98 | 11.46 | 11.97 | 409,031 | +0.45(+3.94%) |
Feb 21, 2007 | 11.47 | 11.63 | 11.38 | 11.51 | 252,503 | +0.00(+0.00%) |
Feb 20, 2007 | 11.43 | 11.52 | 11.16 | 11.51 | 159,684 | +0.03(+0.22%) |
Feb 16, 2007 | 11.40 | 11.54 | 11.10 | 11.49 | 223,862 | +0.09(+0.75%) |
Feb 15, 2007 | 11.38 | 11.51 | 11.24 | 11.40 | 217,900 | +0.05(+0.45%) |
Feb 14, 2007 | 11.23 | 11.50 | 11.22 | 11.35 | 171,024 | +0.09(+0.84%) |
Feb 13, 2007 | 11.06 | 11.32 | 10.98 | 11.26 | 229,678 | +0.34(+3.13%) |
Feb 12, 2007 | 10.95 | 11.05 | 10.86 | 10.92 | 107,196 | +0.00(+0.00%) |
Feb 09, 2007 | 10.99 | 11.18 | 10.91 | 10.92 | 229,473 | -0.09(-0.85%) |
Feb 08, 2007 | 10.96 | 11.04 | 10.86 | 11.01 | 115,964 | -0.03(-0.23%) |
Feb 07, 2007 | 10.97 | 11.05 | 10.93 | 11.04 | 184,584 | +0.09(+0.78%) |
Feb 06, 2007 | 10.96 | 10.98 | 10.82 | 10.95 | 119,120 | +0.04(+0.39%) |
Feb 05, 2007 | 11.06 | 11.06 | 10.74 | 10.91 | 254,607 | -0.21(-1.85%) |
Feb 02, 2007 | 10.64 | 11.21 | 10.61 | 11.11 | 404,706 | +0.51(+4.84%) |
Feb 01, 2007 | 10.52 | 10.61 | 10.44 | 10.60 | 155,593 | +0.12(+1.14%) |
Jan 31, 2007 | 10.54 | 10.63 | 10.29 | 10.48 | 226,902 | -0.09(-0.89%) |
Jan 30, 2007 | 10.65 | 10.74 | 10.49 | 10.57 | 112,924 | -0.08(-0.72%) |
Jan 29, 2007 | 10.54 | 10.78 | 10.42 | 10.65 | 245,372 | +0.10(+0.97%) |
Jan 26, 2007 | 10.50 | 10.65 | 10.25 | 10.55 | 199,430 | +0.03(+0.33%) |
Jan 25, 2007 | 10.74 | 10.78 | 10.39 | 10.51 | 201,184 | -0.21(-1.92%) |
Jan 24, 2007 | 10.60 | 10.77 | 10.53 | 10.72 | 143,201 | +0.10(+0.97%) |
Jan 23, 2007 | 10.32 | 10.68 | 10.22 | 10.62 | 158,866 | +0.27(+2.56%) |
Jan 22, 2007 | 10.50 | 10.54 | 10.27 | 10.35 | 246,541 | -0.19(-1.79%) |
Jan 19, 2007 | 10.27 | 10.56 | 10.22 | 10.54 | 257,529 | +0.25(+2.41%) |
Jan 18, 2007 | 10.37 | 10.37 | 10.18 | 10.29 | 234,266 | -0.10(-0.99%) |
Jan 17, 2007 | 10.36 | 10.44 | 10.32 | 10.39 | 176,167 | -0.01(-0.08%) |
Jan 16, 2007 | 10.63 | 10.65 | 10.36 | 10.40 | 266,998 | -0.16(-1.54%) |
Jan 12, 2007 | 10.55 | 10.75 | 10.44 | 10.56 | 158,515 | +0.02(+0.16%) |
Jan 11, 2007 | 10.33 | 10.73 | 10.28 | 10.55 | 276,935 | +0.21(+2.07%) |
Jan 10, 2007 | 10.65 | 10.71 | 10.23 | 10.33 | 171,725 | -0.38(-3.51%) |
Jan 09, 2007 | 10.78 | 10.78 | 10.64 | 10.71 | 170,556 | +0.00(+0.00%) |
Jan 08, 2007 | 10.58 | 10.90 | 10.52 | 10.71 | 260,569 | +0.13(+1.21%) |
Jan 05, 2007 | 10.52 | 10.90 | 10.52 | 10.58 | 313,992 | -0.35(-3.21%) |
Jan 04, 2007 | 10.80 | 11.05 | 10.66 | 10.93 | 339,593 | +0.09(+0.79%) |
Jan 03, 2007 | 10.93 | 11.08 | 10.69 | 10.85 | 515,643 | +0.03(+0.32%) |
Dec 29, 2006 | 10.81 | 10.91 | 10.70 | 10.81 | 244,904 | -0.02(-0.16%) |
Dec 28, 2006 | 10.63 | 10.98 | 10.61 | 10.83 | 341,112 | +0.22(+2.10%) |
Dec 27, 2006 | 10.35 | 10.68 | 10.35 | 10.61 | 253,087 | +0.24(+2.31%) |
Dec 26, 2006 | 10.27 | 10.45 | 10.27 | 10.37 | 332,228 | -0.09(-0.82%) |
Dec 22, 2006 | 10.38 | 10.65 | 10.32 | 10.45 | 326,968 | +0.12(+1.16%) |
Dec 21, 2006 | 10.89 | 11.08 | 10.30 | 10.33 | 377,936 | -0.53(-4.88%) |
Dec 20, 2006 | 10.89 | 11.02 | 10.83 | 10.86 | 200,365 | -0.03(-0.24%) |
Dec 19, 2006 | 10.69 | 10.92 | 10.60 | 10.89 | 207,847 | +0.15(+1.35%) |
Dec 18, 2006 | 10.82 | 10.94 | 10.70 | 10.74 | 440,828 | -0.07(-0.63%) |
Dec 15, 2006 | 11.76 | 11.98 | 10.81 | 10.81 | 341,346 | -0.54(-4.75%) |
Dec 14, 2006 | 11.07 | 11.43 | 11.07 | 11.35 | 304,055 | +0.27(+2.47%) |
Dec 13, 2006 | 11.05 | 11.12 | 10.95 | 11.08 | 296,924 | +0.11(+1.01%) |
Dec 12, 2006 | 11.12 | 11.12 | 10.90 | 10.97 | 284,650 | -0.15(-1.38%) |
Dec 11, 2006 | 11.12 | 11.20 | 10.98 | 11.12 | 266,414 | +0.00(+0.00%) |
Dec 08, 2006 | 11.27 | 11.33 | 11.10 | 11.12 | 209,133 | -0.21(-1.81%) |
Dec 07, 2006 | 11.33 | 11.46 | 11.14 | 11.33 | 391,730 | -0.03(-0.23%) |
Dec 06, 2006 | 11.53 | 11.53 | 11.31 | 11.35 | 327,552 | -0.27(-2.28%) |
Dec 05, 2006 | 11.49 | 11.68 | 11.40 | 11.62 | 276,233 | +0.18(+1.57%) |
Dec 04, 2006 | 11.40 | 11.70 | 11.30 | 11.44 | 411,135 | +0.08(+0.68%) |