Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 12.93 | 12.95 | 12.59 | 12.76 | 1,600,308 | -0.19(-1.49%) |
Feb 27, 2007 | 13.27 | 13.34 | 12.70 | 12.95 | 781,252 | -0.58(-4.29%) |
Feb 26, 2007 | 13.88 | 13.89 | 13.40 | 13.53 | 578,566 | -0.37(-2.63%) |
Feb 23, 2007 | 13.93 | 13.97 | 13.79 | 13.89 | 427,816 | -0.04(-0.29%) |
Feb 22, 2007 | 13.88 | 13.96 | 13.77 | 13.93 | 692,540 | -0.02(-0.16%) |
Feb 21, 2007 | 14.09 | 14.17 | 13.76 | 13.96 | 1,382,720 | -0.26(-1.81%) |
Feb 20, 2007 | 13.38 | 14.24 | 13.25 | 14.21 | 2,364,886 | +1.27(+9.83%) |
Feb 16, 2007 | 12.91 | 12.99 | 12.64 | 12.94 | 680,668 | +0.03(+0.19%) |
Feb 15, 2007 | 12.94 | 13.05 | 12.70 | 12.91 | 619,258 | +0.01(+0.12%) |
Feb 14, 2007 | 12.83 | 13.02 | 12.82 | 12.90 | 696,146 | +0.08(+0.62%) |
Feb 13, 2007 | 12.85 | 12.85 | 12.59 | 12.82 | 616,848 | +0.07(+0.57%) |
Feb 12, 2007 | 12.73 | 12.75 | 12.62 | 12.75 | 396,156 | +0.03(+0.20%) |
Feb 09, 2007 | 12.76 | 12.82 | 12.64 | 12.72 | 493,148 | -0.07(-0.53%) |
Feb 08, 2007 | 12.72 | 12.83 | 12.64 | 12.79 | 409,292 | +0.01(+0.12%) |
Feb 07, 2007 | 12.61 | 12.78 | 12.47 | 12.78 | 470,290 | +0.16(+1.27%) |
Feb 06, 2007 | 12.44 | 12.62 | 12.38 | 12.62 | 569,042 | +0.19(+1.53%) |
Feb 05, 2007 | 12.45 | 12.47 | 12.33 | 12.43 | 562,828 | -0.04(-0.28%) |
Feb 02, 2007 | 12.50 | 12.56 | 12.39 | 12.46 | 558,542 | -0.06(-0.46%) |
Feb 01, 2007 | 12.57 | 12.57 | 12.38 | 12.52 | 511,274 | +0.04(+0.36%) |
Jan 31, 2007 | 12.24 | 12.58 | 12.17 | 12.47 | 749,152 | +0.21(+1.67%) |
Jan 30, 2007 | 12.30 | 12.30 | 12.13 | 12.27 | 818,888 | -0.00(-0.02%) |
Jan 29, 2007 | 11.90 | 12.39 | 11.87 | 12.27 | 1,666,676 | +0.35(+2.96%) |
Jan 26, 2007 | 11.78 | 11.94 | 11.68 | 11.92 | 860,586 | +0.13(+1.15%) |
Jan 25, 2007 | 11.84 | 11.86 | 11.74 | 11.78 | 1,147,794 | +0.03(+0.28%) |
Jan 24, 2007 | 11.41 | 11.75 | 11.34 | 11.75 | 924,560 | +0.42(+3.68%) |
Jan 23, 2007 | 11.21 | 11.39 | 11.12 | 11.33 | 492,464 | +0.18(+1.64%) |
Jan 22, 2007 | 11.24 | 11.24 | 11.11 | 11.15 | 444,840 | -0.06(-0.58%) |
Jan 19, 2007 | 11.10 | 11.26 | 11.05 | 11.21 | 484,480 | +0.13(+1.15%) |
Jan 18, 2007 | 11.23 | 11.33 | 11.03 | 11.09 | 908,886 | -0.16(-1.47%) |
Jan 17, 2007 | 10.95 | 11.28 | 10.95 | 11.25 | 852,252 | +0.26(+2.34%) |
Jan 16, 2007 | 11.04 | 11.12 | 10.93 | 10.99 | 615,294 | -0.04(-0.34%) |
Jan 12, 2007 | 10.82 | 11.04 | 10.82 | 11.03 | 729,532 | +0.23(+2.13%) |
Jan 11, 2007 | 10.85 | 10.89 | 10.71 | 10.80 | 631,896 | +0.01(+0.05%) |
Jan 10, 2007 | 10.80 | 10.93 | 10.71 | 10.80 | 647,566 | -0.09(-0.78%) |
Jan 09, 2007 | 11.11 | 11.11 | 10.75 | 10.88 | 408,448 | -0.20(-1.78%) |
Jan 08, 2007 | 11.04 | 11.14 | 10.88 | 11.08 | 1,249,874 | +0.08(+0.73%) |
Jan 05, 2007 | 11.01 | 11.07 | 10.91 | 11.00 | 851,664 | -0.04(-0.34%) |
Jan 04, 2007 | 11.05 | 11.12 | 10.95 | 11.04 | 1,238,690 | -0.01(-0.09%) |
Jan 03, 2007 | 10.81 | 11.19 | 10.79 | 11.05 | 1,159,896 | +0.17(+1.61%) |
Dec 29, 2006 | 10.92 | 11.07 | 10.81 | 10.87 | 326,694 | -0.03(-0.25%) |
Dec 28, 2006 | 11.07 | 11.12 | 10.85 | 10.90 | 339,834 | -0.20(-1.80%) |
Dec 27, 2006 | 10.99 | 11.10 | 10.93 | 11.10 | 447,044 | +0.13(+1.21%) |
Dec 26, 2006 | 10.91 | 11.01 | 10.90 | 10.97 | 238,994 | +0.06(+0.60%) |
Dec 22, 2006 | 10.87 | 11.00 | 10.79 | 10.90 | 343,128 | +0.01(+0.09%) |
Dec 21, 2006 | 11.15 | 11.17 | 10.88 | 10.89 | 403,660 | -0.23(-2.11%) |
Dec 20, 2006 | 11.15 | 11.35 | 11.12 | 11.13 | 478,000 | +0.01(+0.09%) |
Dec 19, 2006 | 11.02 | 11.13 | 10.91 | 11.12 | 623,356 | +0.09(+0.82%) |
Dec 18, 2006 | 11.32 | 11.50 | 11.01 | 11.03 | 508,454 | -0.25(-2.22%) |
Dec 15, 2006 | 11.44 | 11.51 | 11.23 | 11.28 | 564,942 | -0.18(-1.57%) |
Dec 14, 2006 | 11.25 | 11.52 | 11.25 | 11.46 | 457,966 | +0.25(+2.21%) |
Dec 13, 2006 | 11.42 | 11.42 | 11.15 | 11.21 | 738,954 | -0.08(-0.71%) |
Dec 12, 2006 | 11.39 | 11.41 | 11.24 | 11.29 | 265,484 | -0.05(-0.44%) |
Dec 11, 2006 | 11.43 | 11.57 | 11.21 | 11.34 | 483,134 | -0.13(-1.13%) |
Dec 08, 2006 | 11.37 | 11.62 | 11.31 | 11.47 | 240,038 | +0.10(+0.88%) |
Dec 07, 2006 | 11.51 | 11.52 | 11.31 | 11.37 | 278,594 | -0.15(-1.30%) |
Dec 06, 2006 | 11.70 | 11.70 | 11.49 | 11.52 | 279,342 | -0.25(-2.10%) |
Dec 05, 2006 | 11.78 | 11.90 | 11.71 | 11.77 | 465,884 | +0.02(+0.13%) |
Dec 04, 2006 | 11.65 | 11.78 | 11.64 | 11.75 | 475,346 | +0.09(+0.81%) |