Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 14.15 | 14.29 | 13.55 | 14.09 | 5,253,038 | -0.05(-0.35%) |
Feb 27, 2007 | 14.44 | 14.55 | 14.02 | 14.14 | 6,197,575 | -0.76(-5.10%) |
Feb 26, 2007 | 15.01 | 15.20 | 14.80 | 14.90 | 3,452,779 | -0.17(-1.13%) |
Feb 23, 2007 | 14.90 | 15.09 | 14.87 | 15.07 | 2,930,954 | +0.20(+1.34%) |
Feb 22, 2007 | 14.99 | 15.16 | 14.78 | 14.87 | 3,210,576 | -0.11(-0.73%) |
Feb 21, 2007 | 14.91 | 15.05 | 14.82 | 14.98 | 3,406,330 | -0.02(-0.13%) |
Feb 20, 2007 | 14.39 | 15.03 | 14.32 | 15.00 | 6,257,398 | +0.54(+3.73%) |
Feb 16, 2007 | 14.30 | 14.47 | 14.12 | 14.46 | 4,125,712 | +0.06(+0.42%) |
Feb 15, 2007 | 14.47 | 14.59 | 14.32 | 14.40 | 4,662,656 | +0.00(+0.00%) |
Feb 14, 2007 | 14.25 | 14.46 | 14.08 | 14.40 | 7,742,322 | +0.33(+2.35%) |
Feb 13, 2007 | 13.74 | 14.08 | 13.67 | 14.07 | 6,480,736 | +0.53(+3.91%) |
Feb 12, 2007 | 13.55 | 13.73 | 13.40 | 13.54 | 4,731,012 | -0.45(-3.22%) |
Feb 09, 2007 | 13.82 | 14.15 | 13.80 | 13.99 | 5,933,294 | +0.21(+1.52%) |
Feb 08, 2007 | 13.54 | 14.00 | 13.52 | 13.78 | 5,627,184 | +0.05(+0.36%) |
Feb 07, 2007 | 13.37 | 13.75 | 13.37 | 13.73 | 7,680,505 | +0.31(+2.31%) |
Feb 06, 2007 | 12.28 | 13.63 | 12.12 | 13.42 | 23,470,162 | +2.08(+18.34%) |
Feb 05, 2007 | 11.58 | 11.75 | 11.29 | 11.34 | 3,389,389 | -0.10(-0.87%) |
Feb 02, 2007 | 11.41 | 11.58 | 11.31 | 11.44 | 3,093,032 | +0.08(+0.70%) |
Feb 01, 2007 | 11.55 | 11.83 | 11.29 | 11.36 | 3,397,140 | -0.19(-1.65%) |
Jan 31, 2007 | 11.24 | 11.74 | 11.10 | 11.55 | 5,459,792 | +0.35(+3.13%) |
Jan 30, 2007 | 11.50 | 11.55 | 11.07 | 11.20 | 2,605,754 | +0.09(+0.81%) |
Jan 29, 2007 | 11.25 | 11.32 | 11.00 | 11.11 | 2,826,763 | -0.14(-1.24%) |
Jan 26, 2007 | 11.35 | 11.39 | 11.01 | 11.25 | 1,733,367 | -0.01(-0.09%) |
Jan 25, 2007 | 11.63 | 11.71 | 11.21 | 11.26 | 2,183,359 | -0.35(-3.01%) |
Jan 24, 2007 | 11.60 | 11.79 | 11.57 | 11.61 | 2,459,075 | +0.05(+0.43%) |
Jan 23, 2007 | 11.46 | 11.70 | 11.41 | 11.56 | 2,231,376 | +0.07(+0.61%) |
Jan 22, 2007 | 11.84 | 11.84 | 11.40 | 11.49 | 1,936,533 | -0.32(-2.71%) |
Jan 19, 2007 | 11.60 | 11.91 | 11.59 | 11.81 | 2,390,627 | +0.22(+1.90%) |
Jan 18, 2007 | 12.19 | 12.19 | 11.54 | 11.59 | 3,340,501 | -0.63(-5.16%) |
Jan 17, 2007 | 12.40 | 12.40 | 12.19 | 12.22 | 3,784,828 | -0.26(-2.08%) |
Jan 16, 2007 | 12.28 | 12.72 | 12.25 | 12.48 | 2,946,288 | +0.23(+1.88%) |
Jan 12, 2007 | 12.31 | 12.42 | 12.12 | 12.25 | 1,676,846 | +0.00(+0.00%) |
Jan 11, 2007 | 12.38 | 12.57 | 12.19 | 12.25 | 2,989,113 | -0.13(-1.05%) |
Jan 10, 2007 | 12.01 | 12.53 | 11.90 | 12.38 | 4,548,773 | +0.39(+3.25%) |
Jan 09, 2007 | 12.01 | 12.25 | 11.88 | 11.99 | 3,867,777 | +0.05(+0.42%) |
Jan 08, 2007 | 11.69 | 12.01 | 11.49 | 11.94 | 3,135,204 | +0.33(+2.84%) |
Jan 05, 2007 | 11.88 | 11.90 | 11.52 | 11.61 | 2,648,384 | -0.30(-2.52%) |
Jan 04, 2007 | 11.69 | 12.00 | 11.39 | 11.91 | 2,948,988 | +0.19(+1.62%) |
Jan 03, 2007 | 11.95 | 12.15 | 11.55 | 11.72 | 5,400,313 | +0.26(+2.27%) |
Dec 29, 2006 | 11.55 | 11.74 | 11.44 | 11.46 | 1,563,219 | -0.12(-1.04%) |
Dec 28, 2006 | 11.73 | 11.74 | 11.50 | 11.58 | 1,284,326 | -0.09(-0.77%) |
Dec 27, 2006 | 11.47 | 11.79 | 11.41 | 11.67 | 3,315,435 | +0.31(+2.73%) |
Dec 26, 2006 | 11.15 | 11.38 | 11.07 | 11.36 | 1,167,625 | +0.17(+1.52%) |
Dec 22, 2006 | 11.08 | 11.40 | 11.02 | 11.19 | 2,830,080 | -0.07(-0.62%) |
Dec 21, 2006 | 11.47 | 11.63 | 11.25 | 11.26 | 2,841,648 | -0.17(-1.49%) |
Dec 20, 2006 | 11.29 | 11.61 | 11.25 | 11.43 | 2,510,107 | +0.19(+1.69%) |
Dec 19, 2006 | 11.11 | 11.41 | 11.00 | 11.24 | 3,556,747 | -0.32(-2.77%) |
Dec 18, 2006 | 11.98 | 12.00 | 11.48 | 11.56 | 3,703,490 | -0.39(-3.26%) |
Dec 15, 2006 | 11.68 | 12.02 | 11.63 | 11.95 | 5,514,514 | +0.30(+2.58%) |
Dec 14, 2006 | 11.51 | 11.81 | 11.24 | 11.65 | 5,734,896 | +0.68(+6.20%) |
Dec 13, 2006 | 11.35 | 11.49 | 10.96 | 10.97 | 5,034,288 | -0.36(-3.18%) |
Dec 12, 2006 | 11.18 | 11.48 | 11.10 | 11.33 | 8,181,739 | +0.73(+6.89%) |
Dec 11, 2006 | 10.71 | 10.75 | 10.37 | 10.60 | 2,931,972 | -0.08(-0.75%) |
Dec 08, 2006 | 10.66 | 10.78 | 10.60 | 10.68 | 2,327,334 | +0.01(+0.09%) |
Dec 07, 2006 | 10.91 | 10.98 | 10.57 | 10.67 | 3,040,286 | -0.14(-1.30%) |
Dec 06, 2006 | 10.74 | 10.95 | 10.66 | 10.81 | 3,159,659 | +0.17(+1.60%) |
Dec 05, 2006 | 11.14 | 11.25 | 10.58 | 10.64 | 5,349,873 | -0.30(-2.74%) |
Dec 04, 2006 | 10.59 | 11.20 | 10.56 | 10.94 | 6,211,100 | +0.64(+6.21%) |