Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 10.37 | 10.70 | 10.37 | 10.66 | 1,551,605 | +0.35(+3.36%) |
Feb 27, 2007 | 11.01 | 11.01 | 10.16 | 10.32 | 2,300,872 | -0.81(-7.28%) |
Feb 26, 2007 | 11.21 | 11.22 | 11.13 | 11.13 | 616,724 | -0.04(-0.38%) |
Feb 23, 2007 | 11.28 | 11.30 | 11.12 | 11.17 | 528,100 | -0.24(-2.14%) |
Feb 22, 2007 | 11.54 | 11.60 | 11.27 | 11.41 | 699,395 | -0.14(-1.24%) |
Feb 21, 2007 | 11.40 | 11.56 | 11.35 | 11.56 | 667,529 | +0.23(+2.01%) |
Feb 20, 2007 | 11.32 | 11.35 | 11.28 | 11.33 | 369,835 | +0.01(+0.07%) |
Feb 16, 2007 | 11.31 | 11.32 | 11.19 | 11.32 | 485,217 | +0.01(+0.08%) |
Feb 15, 2007 | 11.25 | 11.31 | 11.13 | 11.31 | 615,761 | +0.14(+1.28%) |
Feb 14, 2007 | 10.97 | 11.21 | 10.97 | 11.17 | 627,318 | +0.08(+0.69%) |
Feb 13, 2007 | 10.97 | 11.09 | 10.95 | 11.09 | 751,431 | -0.17(-1.50%) |
Feb 12, 2007 | 11.46 | 11.46 | 11.19 | 11.26 | 824,993 | -0.08(-0.74%) |
Feb 09, 2007 | 11.54 | 11.57 | 11.22 | 11.35 | 1,367,871 | -0.06(-0.52%) |
Feb 08, 2007 | 11.23 | 11.47 | 11.20 | 11.40 | 1,677,766 | +0.33(+2.97%) |
Feb 07, 2007 | 11.06 | 11.13 | 10.93 | 11.08 | 1,962,310 | +0.06(+0.54%) |
Feb 06, 2007 | 10.89 | 11.08 | 10.84 | 11.02 | 1,719,701 | -0.08(-0.76%) |
Feb 05, 2007 | 11.18 | 11.27 | 11.01 | 11.10 | 1,901,539 | -0.30(-2.66%) |
Feb 02, 2007 | 11.48 | 11.56 | 11.29 | 11.40 | 1,367,161 | -0.26(-2.24%) |
Feb 01, 2007 | 11.64 | 11.73 | 11.55 | 11.67 | 1,139,241 | +0.22(+1.92%) |
Jan 31, 2007 | 11.41 | 11.60 | 11.14 | 11.45 | 1,763,414 | -0.56(-4.64%) |
Jan 30, 2007 | 11.84 | 12.04 | 11.79 | 12.00 | 1,004,195 | +0.30(+2.52%) |
Jan 29, 2007 | 11.94 | 12.03 | 11.66 | 11.71 | 1,406,727 | -0.01(-0.07%) |
Jan 26, 2007 | 11.61 | 11.76 | 11.52 | 11.72 | 917,482 | +0.27(+2.36%) |
Jan 25, 2007 | 11.78 | 11.85 | 11.40 | 11.45 | 1,431,485 | -0.38(-3.21%) |
Jan 24, 2007 | 11.68 | 11.83 | 11.56 | 11.83 | 1,212,569 | +0.32(+2.79%) |
Jan 23, 2007 | 11.35 | 11.52 | 11.24 | 11.51 | 1,145,520 | +0.29(+2.56%) |
Jan 22, 2007 | 11.16 | 11.35 | 11.16 | 11.22 | 1,178,807 | +0.20(+1.84%) |
Jan 19, 2007 | 10.97 | 11.15 | 10.86 | 11.02 | 1,725,151 | -0.38(-3.33%) |
Jan 18, 2007 | 11.56 | 11.63 | 11.33 | 11.40 | 967,236 | -0.03(-0.22%) |
Jan 17, 2007 | 11.41 | 11.49 | 11.34 | 11.42 | 1,269,193 | -0.07(-0.59%) |
Jan 16, 2007 | 11.33 | 11.50 | 11.29 | 11.49 | 1,676,463 | +0.48(+4.37%) |
Jan 12, 2007 | 11.04 | 11.10 | 10.92 | 11.01 | 1,212,806 | +0.20(+1.88%) |
Jan 11, 2007 | 10.56 | 10.93 | 10.47 | 10.81 | 4,317,675 | -0.30(-2.74%) |
Jan 10, 2007 | 11.23 | 11.34 | 11.03 | 11.11 | 2,713,947 | -0.51(-4.36%) |
Jan 09, 2007 | 11.78 | 11.94 | 11.33 | 11.62 | 3,449,709 | -0.65(-5.30%) |
Jan 08, 2007 | 12.02 | 12.27 | 11.89 | 12.27 | 2,213,211 | -0.08(-0.62%) |
Jan 05, 2007 | 12.73 | 12.79 | 12.11 | 12.34 | 1,909,832 | -0.35(-2.79%) |
Jan 04, 2007 | 12.75 | 12.81 | 12.50 | 12.70 | 1,632,158 | -0.04(-0.33%) |
Jan 03, 2007 | 12.48 | 13.27 | 12.41 | 12.74 | 5,032,944 | +0.17(+1.34%) |
Dec 29, 2006 | 12.59 | 12.75 | 12.39 | 12.57 | 1,794,213 | -0.48(-3.69%) |
Dec 28, 2006 | 13.42 | 13.51 | 13.01 | 13.05 | 3,213,735 | +0.28(+2.18%) |
Dec 27, 2006 | 12.28 | 12.78 | 12.24 | 12.77 | 2,043,456 | +0.77(+6.40%) |
Dec 26, 2006 | 11.52 | 12.11 | 11.50 | 12.00 | 1,587,499 | +0.56(+4.87%) |
Dec 22, 2006 | 11.52 | 11.54 | 11.35 | 11.45 | 772,130 | -0.03(-0.29%) |
Dec 21, 2006 | 11.48 | 11.56 | 11.34 | 11.48 | 1,299,875 | +0.22(+1.95%) |
Dec 20, 2006 | 11.14 | 11.35 | 11.14 | 11.26 | 1,234,958 | +0.52(+4.79%) |
Dec 19, 2006 | 10.74 | 10.77 | 10.68 | 10.75 | 942,714 | -0.12(-1.09%) |
Dec 18, 2006 | 10.84 | 10.91 | 10.82 | 10.86 | 1,064,137 | +0.14(+1.26%) |
Dec 15, 2006 | 10.72 | 10.80 | 10.67 | 10.73 | 1,043,880 | +0.11(+1.03%) |
Dec 14, 2006 | 10.47 | 10.64 | 10.40 | 10.62 | 1,154,878 | +0.31(+3.03%) |
Dec 13, 2006 | 10.16 | 10.31 | 10.14 | 10.31 | 1,817,313 | -0.12(-1.13%) |
Dec 12, 2006 | 10.55 | 10.59 | 10.36 | 10.43 | 453,588 | -0.06(-0.56%) |
Dec 11, 2006 | 10.34 | 10.53 | 10.32 | 10.48 | 878,745 | +0.50(+4.99%) |
Dec 08, 2006 | 10.02 | 10.05 | 9.902 | 9.986 | 648,930 | -0.07(-0.67%) |
Dec 07, 2006 | 10.18 | 10.19 | 10.02 | 10.05 | 979,437 | +0.04(+0.42%) |
Dec 06, 2006 | 10.13 | 10.19 | 10.01 | 10.01 | 1,129,172 | -0.04(-0.42%) |
Dec 05, 2006 | 9.868 | 10.11 | 9.818 | 10.05 | 1,258,532 | +0.56(+5.87%) |
Dec 04, 2006 | 9.412 | 9.497 | 9.362 | 9.497 | 925,182 | +0.13(+1.35%) |