Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 10.86 | 10.89 | 10.48 | 10.70 | 460,365 | -0.09(-0.83%) |
Feb 27, 2007 | 10.94 | 11.23 | 10.62 | 10.79 | 889,007 | -0.41(-3.66%) |
Feb 26, 2007 | 11.68 | 11.89 | 11.19 | 11.20 | 1,340,422 | -0.48(-4.11%) |
Feb 23, 2007 | 10.54 | 11.74 | 10.52 | 11.68 | 1,988,153 | +1.21(+11.56%) |
Feb 22, 2007 | 10.78 | 10.78 | 10.46 | 10.47 | 697,133 | -0.28(-2.60%) |
Feb 21, 2007 | 10.82 | 10.99 | 10.65 | 10.75 | 553,911 | -0.22(-2.01%) |
Feb 20, 2007 | 10.83 | 10.98 | 10.72 | 10.97 | 335,389 | +0.13(+1.20%) |
Feb 16, 2007 | 11.04 | 11.11 | 10.75 | 10.84 | 620,766 | -0.20(-1.81%) |
Feb 15, 2007 | 11.06 | 11.10 | 10.92 | 11.04 | 676,890 | +0.04(+0.36%) |
Feb 14, 2007 | 11.17 | 11.35 | 10.97 | 11.00 | 875,365 | -0.14(-1.26%) |
Feb 13, 2007 | 11.06 | 11.22 | 10.91 | 11.14 | 779,897 | +0.14(+1.27%) |
Feb 12, 2007 | 11.63 | 11.63 | 10.99 | 11.00 | 838,089 | -0.62(-5.34%) |
Feb 09, 2007 | 11.55 | 12.00 | 11.43 | 11.62 | 1,524,097 | +0.01(+0.09%) |
Feb 08, 2007 | 11.17 | 11.70 | 11.12 | 11.61 | 1,023,114 | +0.38(+3.38%) |
Feb 07, 2007 | 11.15 | 11.28 | 11.00 | 11.23 | 568,777 | +0.10(+0.90%) |
Feb 06, 2007 | 11.40 | 11.48 | 11.00 | 11.13 | 735,088 | -0.20(-1.77%) |
Feb 05, 2007 | 11.00 | 11.40 | 11.00 | 11.33 | 1,196,853 | +0.33(+3.00%) |
Feb 02, 2007 | 11.09 | 11.40 | 10.98 | 11.00 | 957,655 | -0.07(-0.63%) |
Feb 01, 2007 | 10.54 | 11.38 | 10.45 | 11.07 | 2,244,274 | +0.21(+1.93%) |
Jan 31, 2007 | 11.19 | 11.19 | 10.77 | 10.86 | 1,053,400 | -0.33(-2.95%) |
Jan 30, 2007 | 10.66 | 11.24 | 10.62 | 11.19 | 973,545 | +0.54(+5.07%) |
Jan 29, 2007 | 10.55 | 10.71 | 10.45 | 10.65 | 500,111 | +0.10(+0.95%) |
Jan 26, 2007 | 10.65 | 10.74 | 10.52 | 10.55 | 225,846 | -0.07(-0.66%) |
Jan 25, 2007 | 10.47 | 10.64 | 10.32 | 10.62 | 503,668 | +0.09(+0.85%) |
Jan 24, 2007 | 10.74 | 10.76 | 10.47 | 10.53 | 699,649 | -0.13(-1.22%) |
Jan 23, 2007 | 10.75 | 11.04 | 10.50 | 10.66 | 1,247,807 | +0.16(+1.52%) |
Jan 22, 2007 | 10.44 | 10.56 | 10.28 | 10.50 | 795,502 | +0.04(+0.38%) |
Jan 19, 2007 | 10.20 | 10.49 | 10.06 | 10.46 | 542,413 | +0.18(+1.75%) |
Jan 18, 2007 | 10.40 | 10.48 | 10.00 | 10.28 | 862,012 | -0.17(-1.63%) |
Jan 17, 2007 | 10.40 | 10.85 | 10.26 | 10.45 | 947,265 | +0.04(+0.38%) |
Jan 16, 2007 | 10.27 | 10.65 | 10.03 | 10.41 | 1,174,668 | -0.05(-0.48%) |
Jan 12, 2007 | 9.310 | 10.46 | 9.280 | 10.46 | 1,766,833 | +1.18(+12.72%) |
Jan 11, 2007 | 8.950 | 9.490 | 8.810 | 9.280 | 743,328 | +0.40(+4.50%) |
Jan 10, 2007 | 8.890 | 8.970 | 8.660 | 8.880 | 420,876 | +0.00(+0.00%) |
Jan 09, 2007 | 9.030 | 9.130 | 8.740 | 8.880 | 465,445 | -0.18(-2.04%) |
Jan 08, 2007 | 8.640 | 9.200 | 8.500 | 9.065 | 924,377 | +0.47(+5.53%) |
Jan 05, 2007 | 8.580 | 8.630 | 8.400 | 8.590 | 679,042 | +0.13(+1.54%) |
Jan 04, 2007 | 8.540 | 8.660 | 8.350 | 8.460 | 477,210 | -0.14(-1.63%) |
Jan 03, 2007 | 8.750 | 8.760 | 8.367 | 8.600 | 752,524 | -0.20(-2.27%) |
Dec 29, 2006 | 8.880 | 8.890 | 8.730 | 8.800 | 283,359 | -0.11(-1.23%) |
Dec 28, 2006 | 8.830 | 9.000 | 8.800 | 8.910 | 214,665 | +0.03(+0.34%) |
Dec 27, 2006 | 8.960 | 9.040 | 8.760 | 8.880 | 351,386 | -0.06(-0.67%) |
Dec 26, 2006 | 9.140 | 9.230 | 8.910 | 8.940 | 178,745 | -0.22(-2.40%) |
Dec 22, 2006 | 9.270 | 9.340 | 9.040 | 9.160 | 260,390 | -0.08(-0.92%) |
Dec 21, 2006 | 9.200 | 9.440 | 9.110 | 9.245 | 365,194 | +0.05(+0.60%) |
Dec 20, 2006 | 8.700 | 9.220 | 8.660 | 9.190 | 975,350 | +0.49(+5.63%) |
Dec 19, 2006 | 8.660 | 8.770 | 8.600 | 8.700 | 1,060,914 | -0.03(-0.34%) |
Dec 18, 2006 | 9.010 | 9.050 | 8.690 | 8.730 | 1,002,013 | -0.32(-3.54%) |
Dec 15, 2006 | 9.340 | 9.350 | 9.010 | 9.050 | 505,737 | -0.25(-2.69%) |
Dec 14, 2006 | 9.490 | 9.520 | 9.250 | 9.300 | 625,068 | -0.20(-2.11%) |
Dec 13, 2006 | 9.570 | 9.580 | 9.420 | 9.500 | 315,667 | -0.03(-0.31%) |
Dec 12, 2006 | 9.610 | 9.690 | 9.470 | 9.530 | 453,333 | -0.13(-1.35%) |
Dec 11, 2006 | 9.840 | 9.870 | 9.650 | 9.660 | 302,937 | -0.14(-1.43%) |
Dec 08, 2006 | 9.750 | 9.980 | 9.710 | 9.800 | 196,099 | +0.05(+0.51%) |
Dec 07, 2006 | 9.900 | 10.05 | 9.710 | 9.750 | 265,818 | -0.26(-2.60%) |
Dec 06, 2006 | 9.680 | 10.08 | 9.600 | 10.01 | 411,088 | +0.29(+2.93%) |
Dec 05, 2006 | 9.900 | 9.910 | 9.620 | 9.725 | 518,234 | -0.37(-3.62%) |
Dec 04, 2006 | 9.890 | 10.15 | 9.760 | 10.09 | 301,616 | +0.17(+1.71%) |