Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 10.18 | 10.56 | 10.01 | 10.40 | 157,986 | +0.19(+1.81%) |
Feb 27, 2007 | 10.54 | 10.54 | 10.00 | 10.21 | 213,718 | -0.41(-3.86%) |
Feb 26, 2007 | 10.50 | 10.87 | 10.25 | 10.62 | 320,610 | -0.26(-2.39%) |
Feb 23, 2007 | 11.30 | 11.30 | 10.72 | 10.88 | 279,798 | -0.48(-4.27%) |
Feb 22, 2007 | 12.81 | 12.90 | 11.23 | 11.37 | 538,098 | -1.82(-13.77%) |
Feb 21, 2007 | 12.80 | 13.37 | 12.62 | 13.19 | 129,840 | +0.41(+3.17%) |
Feb 20, 2007 | 12.45 | 12.80 | 12.35 | 12.78 | 140,744 | +0.42(+3.44%) |
Feb 16, 2007 | 12.47 | 12.79 | 12.16 | 12.36 | 82,200 | -0.04(-0.36%) |
Feb 15, 2007 | 12.35 | 12.76 | 12.26 | 12.40 | 134,346 | +0.07(+0.57%) |
Feb 14, 2007 | 12.14 | 12.35 | 12.01 | 12.33 | 77,508 | +0.14(+1.19%) |
Feb 13, 2007 | 12.34 | 12.40 | 11.88 | 12.19 | 100,000 | -0.19(-1.54%) |
Feb 12, 2007 | 12.50 | 12.50 | 12.25 | 12.38 | 84,628 | -0.12(-1.00%) |
Feb 09, 2007 | 12.75 | 12.75 | 12.46 | 12.50 | 177,518 | -0.05(-0.40%) |
Feb 08, 2007 | 12.40 | 12.71 | 12.26 | 12.55 | 320,222 | +0.16(+1.25%) |
Feb 07, 2007 | 12.01 | 12.50 | 11.85 | 12.39 | 203,722 | +0.49(+4.12%) |
Feb 06, 2007 | 11.87 | 12.07 | 11.79 | 11.90 | 352,202 | +0.13(+1.15%) |
Feb 05, 2007 | 11.33 | 11.88 | 11.18 | 11.77 | 238,812 | +0.44(+3.88%) |
Feb 02, 2007 | 11.00 | 11.45 | 10.88 | 11.33 | 227,652 | +0.41(+3.75%) |
Feb 01, 2007 | 11.01 | 11.09 | 10.76 | 10.92 | 129,328 | +0.07(+0.65%) |
Jan 31, 2007 | 10.99 | 11.07 | 10.84 | 10.85 | 84,038 | -0.16(-1.41%) |
Jan 30, 2007 | 11.07 | 11.10 | 10.96 | 11.01 | 118,286 | +0.02(+0.14%) |
Jan 29, 2007 | 11.10 | 11.12 | 10.61 | 10.99 | 207,474 | +0.05(+0.50%) |
Jan 26, 2007 | 10.84 | 11.07 | 10.50 | 10.94 | 132,132 | +0.20(+1.82%) |
Jan 25, 2007 | 10.95 | 11.12 | 10.64 | 10.74 | 141,408 | -0.18(-1.65%) |
Jan 24, 2007 | 10.14 | 10.95 | 10.14 | 10.92 | 183,138 | +0.60(+5.81%) |
Jan 23, 2007 | 10.85 | 10.85 | 9.750 | 10.32 | 469,666 | -0.61(-5.54%) |
Jan 22, 2007 | 11.30 | 11.30 | 10.86 | 10.93 | 239,990 | -0.36(-3.23%) |
Jan 19, 2007 | 10.97 | 11.29 | 10.75 | 11.29 | 126,206 | +0.25(+2.26%) |
Jan 18, 2007 | 11.09 | 11.32 | 10.76 | 11.04 | 207,252 | -0.09(-0.76%) |
Jan 17, 2007 | 11.00 | 11.47 | 10.93 | 11.12 | 385,244 | +0.15(+1.37%) |
Jan 16, 2007 | 10.84 | 11.00 | 10.51 | 10.97 | 340,542 | +0.50(+4.77%) |
Jan 12, 2007 | 10.62 | 10.75 | 10.42 | 10.47 | 137,414 | -0.08(-0.71%) |
Jan 11, 2007 | 10.10 | 10.76 | 10.10 | 10.55 | 294,394 | +0.48(+4.71%) |
Jan 10, 2007 | 9.725 | 10.10 | 9.672 | 10.07 | 128,722 | +0.32(+3.33%) |
Jan 09, 2007 | 10.03 | 10.10 | 9.650 | 9.750 | 146,956 | -0.22(-2.21%) |
Jan 08, 2007 | 9.745 | 10.05 | 9.745 | 9.970 | 221,086 | +0.05(+0.50%) |
Jan 05, 2007 | 9.825 | 10.00 | 9.760 | 9.920 | 200,438 | +0.04(+0.35%) |
Jan 04, 2007 | 9.625 | 9.935 | 9.500 | 9.885 | 246,648 | +0.17(+1.75%) |
Jan 03, 2007 | 10.13 | 10.15 | 9.575 | 9.715 | 401,046 | +0.30(+3.19%) |
Dec 29, 2006 | 9.505 | 9.725 | 9.250 | 9.415 | 154,910 | -0.09(-0.89%) |
Dec 28, 2006 | 10.31 | 10.31 | 9.255 | 9.500 | 418,400 | -0.87(-8.39%) |
Dec 27, 2006 | 10.51 | 10.60 | 10.13 | 10.37 | 340,864 | -0.13(-1.24%) |
Dec 26, 2006 | 10.69 | 10.87 | 10.43 | 10.50 | 528,444 | -0.01(-0.10%) |
Dec 22, 2006 | 10.52 | 10.63 | 10.07 | 10.51 | 230,756 | -0.01(-0.10%) |
Dec 21, 2006 | 10.56 | 10.62 | 10.21 | 10.52 | 101,398 | -0.03(-0.28%) |
Dec 20, 2006 | 10.75 | 10.84 | 10.53 | 10.55 | 137,692 | -0.08(-0.80%) |
Dec 19, 2006 | 10.00 | 10.91 | 10.00 | 10.63 | 113,764 | +0.58(+5.77%) |
Dec 18, 2006 | 10.88 | 10.96 | 9.810 | 10.05 | 297,720 | -0.73(-6.81%) |
Dec 15, 2006 | 10.75 | 11.12 | 10.47 | 10.79 | 96,202 | +0.04(+0.37%) |
Dec 14, 2006 | 10.96 | 11.00 | 10.61 | 10.75 | 600,838 | -0.21(-1.92%) |
Dec 13, 2006 | 11.25 | 11.25 | 10.70 | 10.96 | 302,356 | -0.03(-0.32%) |
Dec 12, 2006 | 10.38 | 11.00 | 10.20 | 10.99 | 197,454 | +0.57(+5.47%) |
Dec 11, 2006 | 10.35 | 10.45 | 10.11 | 10.43 | 357,418 | -0.04(-0.33%) |
Dec 08, 2006 | 10.60 | 10.60 | 10.44 | 10.46 | 161,840 | -0.01(-0.10%) |
Dec 07, 2006 | 11.00 | 11.25 | 10.28 | 10.47 | 503,092 | +1.25(+13.50%) |
Dec 06, 2006 | 9.160 | 9.365 | 8.910 | 9.225 | 200,696 | +0.15(+1.65%) |
Dec 05, 2006 | 8.750 | 9.125 | 7.490 | 9.075 | 153,518 | +0.32(+3.71%) |
Dec 04, 2006 | 7.585 | 8.875 | 7.400 | 8.750 | 175,464 | +1.15(+15.13%) |