Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 10.90 | 10.95 | 10.76 | 10.76 | 78,457 | +0.23(+2.21%) |
Feb 27, 2007 | 11.15 | 11.33 | 10.53 | 10.53 | 127,910 | -0.66(-5.94%) |
Feb 26, 2007 | 11.30 | 11.37 | 11.12 | 11.19 | 106,276 | -0.04(-0.37%) |
Feb 23, 2007 | 11.55 | 11.55 | 11.22 | 11.24 | 54,992 | -0.31(-2.66%) |
Feb 22, 2007 | 11.52 | 11.59 | 11.30 | 11.54 | 69,743 | +0.08(+0.73%) |
Feb 21, 2007 | 11.24 | 11.61 | 11.24 | 11.46 | 75,728 | +0.18(+1.61%) |
Feb 20, 2007 | 11.20 | 11.36 | 11.16 | 11.28 | 48,723 | +0.07(+0.58%) |
Feb 16, 2007 | 11.25 | 11.34 | 11.21 | 11.21 | 29,751 | -0.01(-0.08%) |
Feb 15, 2007 | 11.34 | 11.50 | 11.22 | 11.22 | 19,670 | -0.08(-0.70%) |
Feb 14, 2007 | 11.45 | 11.49 | 11.21 | 11.30 | 32,812 | -0.13(-1.18%) |
Feb 13, 2007 | 11.38 | 11.44 | 11.29 | 11.43 | 23,325 | +0.09(+0.78%) |
Feb 12, 2007 | 11.23 | 11.44 | 11.19 | 11.35 | 38,980 | +0.11(+0.99%) |
Feb 09, 2007 | 11.26 | 11.30 | 11.17 | 11.24 | 40,882 | -0.06(-0.49%) |
Feb 08, 2007 | 11.34 | 11.34 | 11.18 | 11.29 | 17,129 | -0.05(-0.41%) |
Feb 07, 2007 | 11.34 | 11.37 | 11.23 | 11.34 | 43,678 | +0.03(+0.25%) |
Feb 06, 2007 | 11.30 | 11.34 | 11.26 | 11.31 | 29,136 | +0.07(+0.62%) |
Feb 05, 2007 | 11.33 | 11.33 | 11.21 | 11.24 | 45,398 | -0.09(-0.78%) |
Feb 02, 2007 | 11.56 | 11.57 | 11.14 | 11.33 | 187,484 | -0.18(-1.53%) |
Feb 01, 2007 | 11.55 | 11.55 | 11.44 | 11.50 | 18,136 | +0.01(+0.12%) |
Jan 31, 2007 | 11.31 | 11.56 | 11.31 | 11.49 | 85,497 | +0.09(+0.82%) |
Jan 30, 2007 | 11.43 | 11.43 | 11.29 | 11.40 | 70,307 | -0.03(-0.24%) |
Jan 29, 2007 | 11.43 | 11.43 | 11.35 | 11.43 | 66,194 | +0.05(+0.45%) |
Jan 26, 2007 | 11.16 | 11.40 | 11.15 | 11.37 | 44,317 | +0.20(+1.79%) |
Jan 25, 2007 | 11.48 | 11.52 | 11.15 | 11.17 | 44,928 | -0.31(-2.67%) |
Jan 24, 2007 | 11.49 | 11.54 | 11.42 | 11.48 | 29,271 | +0.03(+0.28%) |
Jan 23, 2007 | 11.41 | 11.50 | 11.41 | 11.45 | 24,754 | -0.05(-0.44%) |
Jan 22, 2007 | 11.41 | 11.56 | 11.39 | 11.50 | 61,881 | +0.09(+0.77%) |
Jan 19, 2007 | 11.43 | 11.49 | 11.38 | 11.41 | 16,808 | -0.01(-0.08%) |
Jan 18, 2007 | 11.44 | 11.44 | 11.38 | 11.42 | 71,067 | -0.03(-0.24%) |
Jan 17, 2007 | 11.50 | 11.85 | 11.43 | 11.45 | 65,023 | -0.18(-1.52%) |
Jan 16, 2007 | 11.91 | 11.96 | 11.34 | 11.63 | 35,695 | -0.18(-1.50%) |
Jan 12, 2007 | 11.90 | 12.04 | 11.69 | 11.80 | 22,188 | -0.12(-0.97%) |
Jan 11, 2007 | 11.76 | 11.92 | 11.57 | 11.92 | 26,290 | +0.46(+4.06%) |
Jan 10, 2007 | 11.71 | 11.94 | 11.38 | 11.45 | 51,430 | -0.35(-2.95%) |
Jan 09, 2007 | 12.00 | 12.00 | 11.55 | 11.80 | 76,322 | -0.09(-0.78%) |
Jan 08, 2007 | 11.41 | 11.94 | 11.39 | 11.89 | 55,097 | +0.51(+4.49%) |
Jan 05, 2007 | 11.93 | 11.93 | 11.38 | 11.38 | 36,664 | -0.61(-5.11%) |
Jan 04, 2007 | 11.92 | 12.01 | 11.74 | 12.00 | 52,013 | +0.03(+0.27%) |
Jan 03, 2007 | 11.92 | 12.02 | 11.75 | 11.96 | 17,114 | +0.10(+0.86%) |
Dec 29, 2006 | 12.11 | 12.18 | 11.79 | 11.86 | 50,068 | -0.20(-1.69%) |
Dec 28, 2006 | 12.21 | 12.27 | 12.07 | 12.07 | 38,140 | -0.14(-1.14%) |
Dec 27, 2006 | 12.06 | 12.27 | 11.91 | 12.21 | 47,913 | +0.26(+2.14%) |
Dec 26, 2006 | 11.55 | 12.01 | 11.55 | 11.95 | 17,309 | +0.31(+2.63%) |
Dec 22, 2006 | 11.76 | 11.76 | 11.36 | 11.64 | 29,598 | -0.09(-0.75%) |
Dec 21, 2006 | 11.66 | 11.84 | 11.59 | 11.73 | 22,204 | +0.19(+1.61%) |
Dec 20, 2006 | 11.70 | 11.83 | 11.51 | 11.55 | 17,557 | -0.09(-0.76%) |
Dec 19, 2006 | 11.47 | 11.82 | 11.42 | 11.63 | 57,443 | +0.07(+0.56%) |
Dec 18, 2006 | 11.76 | 12.07 | 11.57 | 11.57 | 39,701 | -0.14(-1.19%) |
Dec 15, 2006 | 11.78 | 11.88 | 11.67 | 11.71 | 84,664 | +0.05(+0.44%) |
Dec 14, 2006 | 11.52 | 11.89 | 11.45 | 11.66 | 51,607 | +0.14(+1.25%) |
Dec 13, 2006 | 11.54 | 11.87 | 11.31 | 11.51 | 19,429 | +0.11(+0.94%) |
Dec 12, 2006 | 11.63 | 11.63 | 11.41 | 11.41 | 7,341 | -0.15(-1.33%) |
Dec 11, 2006 | 11.72 | 11.72 | 11.56 | 11.56 | 4,616 | -0.14(-1.23%) |
Dec 08, 2006 | 11.62 | 11.77 | 11.62 | 11.70 | 5,813 | -0.07(-0.63%) |
Dec 07, 2006 | 11.81 | 11.96 | 11.77 | 11.78 | 25,991 | +0.00(+0.04%) |
Dec 06, 2006 | 11.62 | 11.84 | 11.62 | 11.77 | 16,511 | +0.08(+0.72%) |
Dec 05, 2006 | 11.92 | 11.95 | 11.66 | 11.69 | 29,271 | -0.13(-1.14%) |
Dec 04, 2006 | 11.39 | 11.87 | 11.17 | 11.83 | 64,311 | +0.50(+4.39%) |