Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 11.53 | 11.75 | 10.99 | 11.50 | 641,208 | -0.03(-0.30%) |
Feb 27, 2007 | 11.53 | 11.77 | 11.22 | 11.53 | 659,994 | -0.33(-2.75%) |
Feb 26, 2007 | 11.89 | 11.90 | 11.64 | 11.86 | 446,409 | +0.03(+0.22%) |
Feb 23, 2007 | 11.94 | 11.99 | 11.66 | 11.83 | 581,790 | -0.09(-0.77%) |
Feb 22, 2007 | 12.06 | 12.06 | 11.76 | 11.92 | 426,943 | -0.10(-0.80%) |
Feb 21, 2007 | 11.55 | 12.06 | 11.43 | 12.02 | 790,089 | +0.39(+3.37%) |
Feb 20, 2007 | 11.63 | 11.69 | 11.36 | 11.63 | 731,843 | +0.03(+0.26%) |
Feb 16, 2007 | 11.25 | 11.62 | 10.99 | 11.60 | 1,303,420 | +0.34(+3.06%) |
Feb 15, 2007 | 10.59 | 11.27 | 10.45 | 11.25 | 1,557,024 | +0.71(+6.69%) |
Feb 14, 2007 | 10.66 | 10.69 | 10.48 | 10.55 | 307,310 | -0.12(-1.10%) |
Feb 13, 2007 | 10.59 | 10.68 | 10.57 | 10.66 | 234,689 | +0.08(+0.74%) |
Feb 12, 2007 | 10.95 | 11.03 | 10.43 | 10.59 | 605,444 | -0.39(-3.53%) |
Feb 09, 2007 | 11.21 | 11.25 | 10.78 | 10.97 | 614,489 | -0.23(-2.02%) |
Feb 08, 2007 | 11.14 | 11.31 | 11.10 | 11.20 | 294,732 | +0.09(+0.78%) |
Feb 07, 2007 | 11.02 | 11.21 | 11.02 | 11.11 | 425,128 | +0.07(+0.67%) |
Feb 06, 2007 | 10.57 | 11.04 | 10.56 | 11.04 | 514,295 | +0.52(+4.92%) |
Feb 05, 2007 | 10.52 | 10.64 | 10.49 | 10.52 | 444,895 | +0.00(+0.04%) |
Feb 02, 2007 | 10.46 | 10.56 | 10.36 | 10.52 | 333,785 | -0.04(-0.41%) |
Feb 01, 2007 | 10.25 | 10.57 | 10.25 | 10.56 | 617,308 | +0.31(+3.06%) |
Jan 31, 2007 | 10.23 | 10.34 | 10.23 | 10.25 | 277,333 | -0.11(-1.09%) |
Jan 30, 2007 | 10.36 | 10.39 | 10.24 | 10.36 | 449,349 | -0.07(-0.63%) |
Jan 29, 2007 | 10.44 | 10.55 | 10.34 | 10.42 | 283,254 | -0.02(-0.21%) |
Jan 26, 2007 | 10.45 | 10.59 | 10.25 | 10.45 | 146,105 | -0.00(-0.04%) |
Jan 25, 2007 | 10.73 | 10.75 | 10.37 | 10.45 | 182,701 | -0.22(-2.04%) |
Jan 24, 2007 | 10.67 | 10.73 | 10.63 | 10.67 | 365,391 | -0.00(-0.04%) |
Jan 23, 2007 | 10.30 | 10.68 | 10.30 | 10.67 | 290,144 | +0.41(+4.03%) |
Jan 22, 2007 | 10.43 | 10.60 | 10.23 | 10.26 | 378,389 | -0.16(-1.55%) |
Jan 19, 2007 | 10.40 | 10.50 | 10.34 | 10.42 | 207,612 | +0.04(+0.42%) |
Jan 18, 2007 | 10.65 | 10.67 | 10.11 | 10.38 | 360,113 | -0.19(-1.77%) |
Jan 17, 2007 | 10.34 | 10.90 | 10.33 | 10.56 | 803,260 | +0.23(+2.19%) |
Jan 16, 2007 | 10.52 | 10.55 | 10.17 | 10.34 | 958,832 | +0.24(+2.41%) |
Jan 12, 2007 | 10.20 | 10.33 | 10.05 | 10.09 | 227,158 | -0.13(-1.28%) |
Jan 11, 2007 | 10.18 | 10.32 | 10.15 | 10.22 | 121,622 | +0.05(+0.51%) |
Jan 10, 2007 | 10.09 | 10.32 | 10.07 | 10.17 | 140,877 | +0.01(+0.13%) |
Jan 09, 2007 | 10.28 | 10.29 | 10.05 | 10.16 | 229,193 | -0.13(-1.23%) |
Jan 08, 2007 | 10.13 | 10.36 | 10.08 | 10.29 | 240,710 | +0.13(+1.33%) |
Jan 05, 2007 | 10.66 | 10.66 | 10.04 | 10.15 | 630,523 | -0.46(-4.31%) |
Jan 04, 2007 | 10.65 | 10.74 | 10.58 | 10.61 | 170,483 | -0.02(-0.16%) |
Jan 03, 2007 | 10.88 | 10.88 | 10.55 | 10.62 | 511,200 | -0.16(-1.45%) |
Dec 29, 2006 | 10.91 | 10.94 | 10.76 | 10.78 | 171,653 | -0.17(-1.55%) |
Dec 28, 2006 | 10.75 | 11.02 | 10.71 | 10.95 | 388,551 | +0.16(+1.45%) |
Dec 27, 2006 | 10.66 | 10.83 | 10.66 | 10.79 | 156,696 | +0.12(+1.14%) |
Dec 26, 2006 | 10.53 | 10.79 | 10.40 | 10.67 | 200,611 | +0.10(+0.95%) |
Dec 22, 2006 | 10.80 | 10.80 | 10.57 | 10.57 | 163,191 | -0.23(-2.10%) |
Dec 21, 2006 | 11.02 | 11.02 | 10.78 | 10.80 | 333,909 | -0.22(-1.98%) |
Dec 20, 2006 | 10.83 | 11.03 | 10.77 | 11.02 | 376,262 | +0.24(+2.18%) |
Dec 19, 2006 | 10.62 | 10.86 | 10.62 | 10.78 | 615,029 | +0.11(+1.02%) |
Dec 18, 2006 | 10.80 | 10.83 | 10.65 | 10.67 | 283,718 | -0.09(-0.81%) |
Dec 15, 2006 | 10.90 | 10.90 | 10.73 | 10.76 | 436,686 | -0.13(-1.20%) |
Dec 14, 2006 | 10.87 | 10.94 | 10.73 | 10.89 | 843,116 | +0.00(+0.04%) |
Dec 13, 2006 | 11.04 | 11.18 | 10.85 | 10.89 | 540,290 | -0.09(-0.83%) |
Dec 12, 2006 | 11.09 | 11.09 | 10.78 | 10.98 | 363,137 | -0.14(-1.29%) |
Dec 11, 2006 | 11.14 | 11.23 | 10.99 | 11.12 | 492,940 | +0.01(+0.08%) |
Dec 08, 2006 | 11.17 | 11.17 | 11.00 | 11.11 | 507,276 | -0.06(-0.55%) |
Dec 07, 2006 | 11.08 | 11.23 | 10.77 | 11.17 | 470,979 | +0.08(+0.71%) |
Dec 06, 2006 | 10.89 | 11.12 | 10.61 | 11.10 | 399,783 | +0.20(+1.84%) |
Dec 05, 2006 | 10.75 | 10.99 | 10.69 | 10.89 | 619,063 | +0.24(+2.21%) |
Dec 04, 2006 | 10.58 | 10.74 | 10.52 | 10.66 | 474,281 | +0.08(+0.78%) |