Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 14.51 | 14.63 | 13.90 | 14.23 | 681,669 | -0.30(-2.08%) |
Feb 27, 2007 | 14.98 | 15.03 | 13.87 | 14.53 | 1,279,144 | -0.64(-4.24%) |
Feb 26, 2007 | 15.38 | 15.64 | 15.11 | 15.17 | 601,464 | -0.43(-2.75%) |
Feb 23, 2007 | 15.41 | 15.71 | 15.40 | 15.60 | 407,016 | +0.15(+0.94%) |
Feb 22, 2007 | 15.47 | 15.50 | 15.26 | 15.46 | 321,736 | -0.03(-0.16%) |
Feb 21, 2007 | 15.20 | 15.55 | 15.14 | 15.48 | 851,137 | +0.26(+1.74%) |
Feb 20, 2007 | 15.22 | 15.56 | 14.98 | 15.22 | 527,201 | +0.04(+0.25%) |
Feb 16, 2007 | 14.97 | 15.27 | 14.81 | 15.18 | 828,029 | +0.21(+1.43%) |
Feb 15, 2007 | 14.60 | 15.01 | 14.44 | 14.97 | 860,334 | +0.39(+2.68%) |
Feb 14, 2007 | 14.39 | 14.62 | 14.26 | 14.57 | 416,390 | +0.16(+1.14%) |
Feb 13, 2007 | 14.35 | 14.49 | 14.21 | 14.41 | 275,350 | +0.13(+0.93%) |
Feb 12, 2007 | 14.25 | 14.71 | 14.10 | 14.28 | 632,685 | +0.04(+0.27%) |
Feb 09, 2007 | 14.64 | 14.85 | 14.10 | 14.24 | 684,650 | -0.44(-3.01%) |
Feb 08, 2007 | 14.71 | 14.86 | 14.50 | 14.68 | 447,912 | -0.33(-2.19%) |
Feb 07, 2007 | 13.81 | 15.02 | 13.62 | 15.01 | 1,477,099 | +1.24(+8.97%) |
Feb 06, 2007 | 13.63 | 13.81 | 13.25 | 13.77 | 415,219 | +0.15(+1.11%) |
Feb 05, 2007 | 13.25 | 13.75 | 13.14 | 13.62 | 730,861 | +0.29(+2.18%) |
Feb 02, 2007 | 13.22 | 13.53 | 13.19 | 13.33 | 461,815 | +0.19(+1.44%) |
Feb 01, 2007 | 13.34 | 13.37 | 12.98 | 13.14 | 398,666 | -0.10(-0.76%) |
Jan 31, 2007 | 13.65 | 13.65 | 13.22 | 13.24 | 431,323 | -0.45(-3.27%) |
Jan 30, 2007 | 13.24 | 13.91 | 13.16 | 13.69 | 993,845 | +0.51(+3.88%) |
Jan 29, 2007 | 13.17 | 13.34 | 13.03 | 13.18 | 755,217 | -0.08(-0.57%) |
Jan 26, 2007 | 13.19 | 13.26 | 12.88 | 13.26 | 482,343 | +0.07(+0.53%) |
Jan 25, 2007 | 13.24 | 13.24 | 13.07 | 13.19 | 740,710 | +0.05(+0.38%) |
Jan 24, 2007 | 12.73 | 13.35 | 12.65 | 13.14 | 594,762 | +0.47(+3.68%) |
Jan 23, 2007 | 12.41 | 12.93 | 12.39 | 12.67 | 661,388 | +0.23(+1.88%) |
Jan 22, 2007 | 12.65 | 12.65 | 12.26 | 12.44 | 462,475 | -0.14(-1.10%) |
Jan 19, 2007 | 12.51 | 12.67 | 12.32 | 12.58 | 889,371 | +0.07(+0.55%) |
Jan 18, 2007 | 12.89 | 12.99 | 12.48 | 12.51 | 1,248,465 | -0.37(-2.89%) |
Jan 17, 2007 | 12.89 | 13.05 | 12.73 | 12.88 | 1,011,145 | -0.04(-0.29%) |
Jan 16, 2007 | 12.95 | 13.05 | 12.59 | 12.92 | 1,072,407 | -0.03(-0.24%) |
Jan 12, 2007 | 12.65 | 13.08 | 12.59 | 12.95 | 1,586,448 | +0.22(+1.73%) |
Jan 11, 2007 | 10.99 | 12.83 | 10.99 | 12.73 | 5,151,700 | +1.77(+16.11%) |
Jan 10, 2007 | 10.84 | 11.04 | 10.84 | 10.96 | 492,865 | -0.01(-0.11%) |
Jan 09, 2007 | 11.23 | 11.36 | 10.87 | 10.97 | 766,164 | -0.26(-2.30%) |
Jan 08, 2007 | 10.52 | 11.24 | 10.47 | 11.23 | 1,665,953 | +0.74(+7.03%) |
Jan 05, 2007 | 10.39 | 10.83 | 10.37 | 10.49 | 679,270 | +0.03(+0.30%) |
Jan 04, 2007 | 10.29 | 10.54 | 10.21 | 10.46 | 517,001 | +0.17(+1.65%) |
Jan 03, 2007 | 10.37 | 10.59 | 9.926 | 10.29 | 1,083,389 | +0.06(+0.62%) |
Dec 29, 2006 | 10.07 | 10.29 | 10.07 | 10.23 | 277,466 | +0.13(+1.25%) |
Dec 28, 2006 | 10.09 | 10.25 | 9.926 | 10.10 | 277,519 | -0.02(-0.19%) |
Dec 27, 2006 | 9.611 | 10.17 | 9.542 | 10.12 | 593,929 | +0.56(+5.87%) |
Dec 26, 2006 | 9.649 | 9.762 | 9.491 | 9.561 | 216,918 | -0.08(-0.79%) |
Dec 22, 2006 | 9.945 | 9.971 | 9.567 | 9.636 | 308,456 | -0.34(-3.41%) |
Dec 21, 2006 | 9.838 | 10.09 | 9.718 | 9.977 | 817,404 | +0.08(+0.83%) |
Dec 20, 2006 | 9.680 | 9.939 | 9.592 | 9.895 | 552,911 | +0.28(+2.95%) |
Dec 19, 2006 | 9.586 | 9.750 | 9.308 | 9.611 | 1,405,135 | +0.06(+0.59%) |
Dec 18, 2006 | 9.870 | 9.895 | 9.491 | 9.554 | 711,424 | -0.33(-3.38%) |
Dec 15, 2006 | 10.02 | 10.02 | 9.731 | 9.889 | 1,085,755 | -0.11(-1.07%) |
Dec 14, 2006 | 10.07 | 10.18 | 9.964 | 9.996 | 687,176 | -0.01(-0.13%) |
Dec 13, 2006 | 10.24 | 10.28 | 9.983 | 10.01 | 519,800 | -0.22(-2.16%) |
Dec 12, 2006 | 10.14 | 10.36 | 10.09 | 10.23 | 362,527 | +0.03(+0.25%) |
Dec 11, 2006 | 10.15 | 10.38 | 9.750 | 10.20 | 685,259 | -0.21(-2.00%) |
Dec 08, 2006 | 10.42 | 10.51 | 10.05 | 10.41 | 717,706 | -0.10(-0.96%) |
Dec 07, 2006 | 10.53 | 10.58 | 10.41 | 10.51 | 213,048 | +0.03(+0.30%) |
Dec 06, 2006 | 10.48 | 10.69 | 10.41 | 10.48 | 409,461 | -0.06(-0.54%) |
Dec 05, 2006 | 10.53 | 10.72 | 10.41 | 10.54 | 574,646 | +0.04(+0.36%) |
Dec 04, 2006 | 10.03 | 10.53 | 10.01 | 10.50 | 731,862 | +0.47(+4.72%) |