Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 10.29 | 10.48 | 10.29 | 10.46 | 192,203 | +0.16(+1.59%) |
Feb 27, 2007 | 10.49 | 10.49 | 10.15 | 10.30 | 273,038 | -0.20(-1.86%) |
Feb 26, 2007 | 10.52 | 10.52 | 10.47 | 10.49 | 128,062 | -0.02(-0.22%) |
Feb 23, 2007 | 10.43 | 10.52 | 10.40 | 10.52 | 121,033 | +0.10(+0.96%) |
Feb 22, 2007 | 10.45 | 10.47 | 10.39 | 10.42 | 123,669 | -0.00(-0.04%) |
Feb 21, 2007 | 10.46 | 10.47 | 10.37 | 10.42 | 96,870 | -0.05(-0.43%) |
Feb 20, 2007 | 10.47 | 10.47 | 10.39 | 10.47 | 110,269 | +0.00(+0.04%) |
Feb 16, 2007 | 10.40 | 10.47 | 10.37 | 10.46 | 120,154 | +0.06(+0.57%) |
Feb 15, 2007 | 10.43 | 10.46 | 10.40 | 10.40 | 100,385 | -0.05(-0.48%) |
Feb 14, 2007 | 10.38 | 10.47 | 10.38 | 10.45 | 132,763 | +0.03(+0.31%) |
Feb 13, 2007 | 10.45 | 10.47 | 10.33 | 10.42 | 168,370 | +0.07(+0.66%) |
Feb 12, 2007 | 10.38 | 10.43 | 10.26 | 10.35 | 246,545 | +0.00(+0.00%) |
Feb 09, 2007 | 10.40 | 10.46 | 10.31 | 10.35 | 241,627 | -0.07(-0.70%) |
Feb 08, 2007 | 10.33 | 10.45 | 10.31 | 10.43 | 227,788 | +0.15(+1.51%) |
Feb 07, 2007 | 10.47 | 10.47 | 10.25 | 10.27 | 427,240 | -0.17(-1.61%) |
Feb 06, 2007 | 10.15 | 10.47 | 10.05 | 10.44 | 400,661 | +0.31(+3.10%) |
Feb 05, 2007 | 10.06 | 10.16 | 10.02 | 10.12 | 219,441 | +0.06(+0.59%) |
Feb 02, 2007 | 10.02 | 10.09 | 9.975 | 10.07 | 155,739 | +0.04(+0.36%) |
Feb 01, 2007 | 9.874 | 10.11 | 9.856 | 10.03 | 296,542 | +0.19(+1.90%) |
Jan 31, 2007 | 9.770 | 9.856 | 9.742 | 9.842 | 151,566 | +0.07(+0.75%) |
Jan 30, 2007 | 9.710 | 9.811 | 9.683 | 9.770 | 171,335 | +0.05(+0.52%) |
Jan 29, 2007 | 9.656 | 9.738 | 9.651 | 9.720 | 190,665 | -0.04(-0.42%) |
Jan 26, 2007 | 9.697 | 9.788 | 9.674 | 9.761 | 93,795 | +0.06(+0.66%) |
Jan 25, 2007 | 9.792 | 9.797 | 9.674 | 9.697 | 179,023 | -0.09(-0.93%) |
Jan 24, 2007 | 9.833 | 9.833 | 9.715 | 9.788 | 215,487 | +0.03(+0.33%) |
Jan 23, 2007 | 9.656 | 9.779 | 9.651 | 9.756 | 263,812 | +0.08(+0.85%) |
Jan 22, 2007 | 9.674 | 9.710 | 9.583 | 9.674 | 239,869 | +0.05(+0.52%) |
Jan 19, 2007 | 9.651 | 9.665 | 9.583 | 9.624 | 176,387 | +0.00(+0.00%) |
Jan 18, 2007 | 9.647 | 9.683 | 9.551 | 9.624 | 127,623 | -0.02(-0.24%) |
Jan 17, 2007 | 9.628 | 9.674 | 9.578 | 9.647 | 202,307 | +0.06(+0.67%) |
Jan 16, 2007 | 9.583 | 9.628 | 9.524 | 9.583 | 277,871 | -0.01(-0.09%) |
Jan 12, 2007 | 9.515 | 9.624 | 9.492 | 9.592 | 306,427 | +0.08(+0.81%) |
Jan 11, 2007 | 9.469 | 9.560 | 9.446 | 9.515 | 204,724 | +0.02(+0.24%) |
Jan 10, 2007 | 9.556 | 9.556 | 9.460 | 9.492 | 220,319 | -0.06(-0.67%) |
Jan 09, 2007 | 9.542 | 9.556 | 9.446 | 9.556 | 220,759 | +0.01(+0.14%) |
Jan 08, 2007 | 9.537 | 9.556 | 9.460 | 9.542 | 550,031 | -0.02(-0.19%) |
Jan 05, 2007 | 9.628 | 9.642 | 9.551 | 9.560 | 394,511 | -0.08(-0.80%) |
Jan 04, 2007 | 9.697 | 9.701 | 9.606 | 9.638 | 233,499 | -0.08(-0.84%) |
Jan 03, 2007 | 9.733 | 9.742 | 9.642 | 9.720 | 340,694 | -0.01(-0.14%) |
Dec 29, 2006 | 9.747 | 9.761 | 9.669 | 9.733 | 201,209 | +0.00(+0.05%) |
Dec 28, 2006 | 9.788 | 9.833 | 9.692 | 9.729 | 243,823 | -0.08(-0.84%) |
Dec 27, 2006 | 9.833 | 9.852 | 9.751 | 9.811 | 178,145 | +0.03(+0.28%) |
Dec 26, 2006 | 9.788 | 9.897 | 9.779 | 9.783 | 293,467 | +0.01(+0.14%) |
Dec 22, 2006 | 9.788 | 9.852 | 9.765 | 9.770 | 154,860 | -0.09(-0.92%) |
Dec 21, 2006 | 9.765 | 9.879 | 9.742 | 9.861 | 232,620 | +0.10(+1.03%) |
Dec 20, 2006 | 9.770 | 9.797 | 9.697 | 9.761 | 152,884 | -0.03(-0.33%) |
Dec 19, 2006 | 9.565 | 9.806 | 9.547 | 9.792 | 461,287 | +0.15(+1.61%) |
Dec 18, 2006 | 9.897 | 9.902 | 9.633 | 9.638 | 670,624 | -0.26(-2.67%) |
Dec 15, 2006 | 10.22 | 10.22 | 9.765 | 9.902 | 479,959 | -0.05(-0.55%) |
Dec 14, 2006 | 9.733 | 9.956 | 9.642 | 9.956 | 868,978 | +0.08(+0.83%) |
Dec 13, 2006 | 10.25 | 10.38 | 9.856 | 9.874 | 897,095 | -0.51(-4.87%) |
Dec 12, 2006 | 10.46 | 10.46 | 10.32 | 10.38 | 222,736 | +0.01(+0.13%) |
Dec 11, 2006 | 10.52 | 10.52 | 10.33 | 10.37 | 195,498 | -0.10(-1.00%) |
Dec 08, 2006 | 10.31 | 10.54 | 10.29 | 10.47 | 232,620 | +0.11(+1.10%) |
Dec 07, 2006 | 10.25 | 10.49 | 10.20 | 10.36 | 371,446 | -0.23(-2.19%) |
Dec 06, 2006 | 10.56 | 10.61 | 10.48 | 10.59 | 179,462 | -0.26(-2.43%) |
Dec 05, 2006 | 10.83 | 10.90 | 10.80 | 10.85 | 195,278 | +0.05(+0.42%) |
Dec 04, 2006 | 10.76 | 10.82 | 10.73 | 10.81 | 198,573 | +0.11(+1.02%) |