Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 15.28 | 15.62 | 14.76 | 15.51 | 1,167,650 | +0.27(+1.80%) |
Feb 27, 2007 | 15.57 | 16.02 | 14.92 | 15.23 | 1,832,212 | -1.31(-7.94%) |
Feb 26, 2007 | 16.78 | 16.85 | 16.38 | 16.54 | 733,463 | -0.02(-0.11%) |
Feb 23, 2007 | 16.61 | 16.88 | 16.06 | 16.56 | 1,249,500 | +0.10(+0.60%) |
Feb 22, 2007 | 16.47 | 17.05 | 15.39 | 16.46 | 3,034,281 | -0.04(-0.25%) |
Feb 21, 2007 | 17.90 | 18.20 | 16.25 | 16.50 | 2,706,708 | -1.09(-6.21%) |
Feb 20, 2007 | 16.88 | 17.92 | 16.64 | 17.60 | 1,820,226 | +1.03(+6.20%) |
Feb 16, 2007 | 16.06 | 16.85 | 16.06 | 16.57 | 1,185,801 | +0.45(+2.79%) |
Feb 15, 2007 | 16.21 | 16.52 | 15.90 | 16.12 | 1,209,774 | -0.09(-0.58%) |
Feb 14, 2007 | 16.19 | 16.73 | 15.77 | 16.21 | 1,804,720 | -0.12(-0.75%) |
Feb 13, 2007 | 16.70 | 16.92 | 16.18 | 16.33 | 1,990,551 | -0.27(-1.62%) |
Feb 12, 2007 | 15.66 | 16.64 | 14.75 | 16.60 | 3,375,060 | +0.95(+6.04%) |
Feb 09, 2007 | 16.00 | 16.12 | 15.51 | 15.66 | 1,343,850 | -0.29(-1.83%) |
Feb 08, 2007 | 16.18 | 16.57 | 15.45 | 15.95 | 2,620,749 | -0.19(-1.16%) |
Feb 07, 2007 | 15.53 | 16.35 | 15.32 | 16.14 | 3,091,131 | +0.75(+4.86%) |
Feb 06, 2007 | 14.57 | 15.74 | 14.18 | 15.39 | 3,757,063 | +0.44(+2.97%) |
Feb 05, 2007 | 13.86 | 15.13 | 13.81 | 14.94 | 3,164,933 | +1.41(+10.44%) |
Feb 02, 2007 | 13.34 | 13.58 | 13.14 | 13.53 | 1,551,387 | +0.25(+1.85%) |
Feb 01, 2007 | 13.06 | 13.62 | 12.88 | 13.29 | 1,853,959 | +0.54(+4.26%) |
Jan 31, 2007 | 12.50 | 13.09 | 12.28 | 12.74 | 1,864,233 | +0.25(+1.96%) |
Jan 30, 2007 | 12.07 | 12.61 | 12.07 | 12.50 | 2,197,627 | +0.34(+2.84%) |
Jan 29, 2007 | 11.67 | 12.21 | 11.62 | 12.15 | 2,445,404 | +0.52(+4.47%) |
Jan 26, 2007 | 11.24 | 11.64 | 10.93 | 11.63 | 1,533,065 | +0.54(+4.84%) |
Jan 25, 2007 | 11.46 | 11.53 | 11.05 | 11.10 | 1,080,663 | -0.21(-1.86%) |
Jan 24, 2007 | 11.10 | 11.42 | 11.09 | 11.31 | 1,432,208 | +0.25(+2.27%) |
Jan 23, 2007 | 10.95 | 11.21 | 10.80 | 11.05 | 1,523,647 | -0.04(-0.37%) |
Jan 22, 2007 | 11.39 | 11.45 | 11.02 | 11.10 | 1,595,394 | -0.07(-0.63%) |
Jan 19, 2007 | 10.57 | 11.21 | 10.28 | 11.17 | 1,286,144 | +0.36(+3.35%) |
Jan 18, 2007 | 11.45 | 11.45 | 10.23 | 10.80 | 2,788,387 | -0.96(-8.19%) |
Jan 17, 2007 | 11.93 | 12.10 | 11.77 | 11.77 | 900,523 | -0.23(-1.95%) |
Jan 16, 2007 | 12.06 | 12.26 | 11.59 | 12.00 | 2,734,277 | +0.20(+1.73%) |
Jan 12, 2007 | 11.68 | 12.00 | 11.59 | 11.80 | 1,053,950 | +0.12(+1.00%) |
Jan 11, 2007 | 11.45 | 11.93 | 11.42 | 11.68 | 1,302,412 | +0.12(+1.01%) |
Jan 10, 2007 | 11.18 | 11.81 | 11.07 | 11.56 | 1,461,146 | +0.46(+4.16%) |
Jan 09, 2007 | 11.24 | 11.24 | 11.04 | 11.10 | 848,126 | -0.01(-0.05%) |
Jan 08, 2007 | 11.24 | 11.35 | 11.02 | 11.11 | 1,251,041 | +0.01(+0.11%) |
Jan 05, 2007 | 11.33 | 11.39 | 10.56 | 11.10 | 1,723,820 | -0.44(-3.85%) |
Jan 04, 2007 | 10.60 | 11.62 | 10.57 | 11.54 | 2,333,417 | +0.97(+9.17%) |
Jan 03, 2007 | 10.51 | 11.01 | 10.35 | 10.57 | 1,831,356 | +0.38(+3.72%) |
Dec 29, 2006 | 9.957 | 10.34 | 9.951 | 10.19 | 776,721 | +0.18(+1.75%) |
Dec 28, 2006 | 9.928 | 10.12 | 9.928 | 10.02 | 560,280 | +0.08(+0.82%) |
Dec 27, 2006 | 10.13 | 10.28 | 9.869 | 9.934 | 945,729 | -0.20(-1.96%) |
Dec 26, 2006 | 9.957 | 10.35 | 9.840 | 10.13 | 1,667,655 | +0.38(+3.89%) |
Dec 22, 2006 | 9.297 | 9.794 | 9.192 | 9.753 | 716,788 | +0.40(+4.24%) |
Dec 21, 2006 | 9.759 | 9.957 | 9.192 | 9.356 | 1,170,732 | -0.40(-4.13%) |
Dec 20, 2006 | 9.478 | 10.42 | 9.344 | 9.759 | 3,612,198 | +1.38(+16.45%) |
Dec 19, 2006 | 7.574 | 8.380 | 7.446 | 8.380 | 881,688 | +0.85(+11.33%) |
Dec 18, 2006 | 8.088 | 8.223 | 7.352 | 7.528 | 1,140,595 | -0.66(-8.06%) |
Dec 15, 2006 | 8.293 | 8.404 | 8.012 | 8.188 | 737,337 | -0.06(-0.71%) |
Dec 14, 2006 | 7.855 | 8.322 | 7.796 | 8.246 | 742,645 | +0.49(+6.33%) |
Dec 13, 2006 | 7.621 | 7.755 | 7.475 | 7.755 | 488,361 | +0.19(+2.55%) |
Dec 12, 2006 | 7.452 | 7.680 | 7.399 | 7.563 | 433,909 | +0.08(+1.09%) |
Dec 11, 2006 | 7.469 | 7.563 | 7.382 | 7.481 | 459,765 | +0.01(+0.16%) |
Dec 08, 2006 | 7.534 | 7.650 | 7.358 | 7.469 | 335,791 | -0.09(-1.24%) |
Dec 07, 2006 | 7.732 | 7.831 | 7.516 | 7.563 | 269,694 | -0.13(-1.75%) |
Dec 06, 2006 | 7.534 | 7.790 | 7.475 | 7.697 | 376,887 | +0.18(+2.41%) |
Dec 05, 2006 | 7.300 | 7.639 | 7.236 | 7.516 | 534,252 | +0.18(+2.39%) |
Dec 04, 2006 | 7.446 | 7.534 | 7.195 | 7.341 | 717,131 | -0.23(-3.08%) |