Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 13.10 | 13.38 | 13.10 | 13.29 | 1,132,707 | +0.26(+1.97%) |
Feb 27, 2007 | 14.01 | 14.01 | 11.67 | 13.03 | 2,729,546 | -1.08(-7.68%) |
Feb 26, 2007 | 14.21 | 14.45 | 14.07 | 14.12 | 1,034,790 | +0.01(+0.10%) |
Feb 23, 2007 | 14.28 | 14.28 | 13.76 | 14.10 | 1,177,019 | +0.11(+0.79%) |
Feb 22, 2007 | 13.48 | 14.04 | 13.31 | 13.99 | 2,031,333 | +0.80(+6.06%) |
Feb 21, 2007 | 13.13 | 13.45 | 12.85 | 13.19 | 1,598,565 | +0.28(+2.15%) |
Feb 20, 2007 | 13.16 | 13.17 | 12.86 | 12.91 | 741,518 | +0.08(+0.60%) |
Feb 16, 2007 | 12.68 | 12.85 | 12.60 | 12.84 | 681,379 | +0.16(+1.26%) |
Feb 15, 2007 | 12.67 | 12.73 | 12.51 | 12.68 | 686,702 | +0.01(+0.05%) |
Feb 14, 2007 | 12.58 | 12.77 | 12.45 | 12.67 | 1,145,655 | +0.07(+0.55%) |
Feb 13, 2007 | 12.23 | 12.61 | 12.17 | 12.60 | 1,037,188 | +0.46(+3.78%) |
Feb 12, 2007 | 11.89 | 12.18 | 11.86 | 12.14 | 927,222 | +0.33(+2.76%) |
Feb 09, 2007 | 11.64 | 11.82 | 11.64 | 11.82 | 673,754 | +0.17(+1.49%) |
Feb 08, 2007 | 11.62 | 11.73 | 11.58 | 11.64 | 540,672 | +0.06(+0.48%) |
Feb 07, 2007 | 11.67 | 11.68 | 11.49 | 11.59 | 689,292 | -0.07(-0.60%) |
Feb 06, 2007 | 11.82 | 11.91 | 11.65 | 11.66 | 968,404 | -0.05(-0.42%) |
Feb 05, 2007 | 11.69 | 11.70 | 11.48 | 11.70 | 947,255 | +0.29(+2.56%) |
Feb 02, 2007 | 11.32 | 11.46 | 11.27 | 11.41 | 619,946 | +0.13(+1.11%) |
Feb 01, 2007 | 11.11 | 11.29 | 10.97 | 11.29 | 584,265 | +0.31(+2.85%) |
Jan 31, 2007 | 11.12 | 11.12 | 10.95 | 10.97 | 604,695 | -0.13(-1.13%) |
Jan 30, 2007 | 11.13 | 11.20 | 11.06 | 11.10 | 434,350 | -0.07(-0.62%) |
Jan 29, 2007 | 11.17 | 11.21 | 10.99 | 11.17 | 516,070 | +0.08(+0.69%) |
Jan 26, 2007 | 11.12 | 11.13 | 10.92 | 11.09 | 1,211,405 | -0.08(-0.68%) |
Jan 25, 2007 | 11.21 | 11.23 | 10.95 | 11.17 | 1,644,604 | -0.03(-0.31%) |
Jan 24, 2007 | 11.05 | 11.36 | 10.95 | 11.20 | 3,657,379 | -0.58(-4.95%) |
Jan 23, 2007 | 11.57 | 11.82 | 11.53 | 11.79 | 561,677 | +0.26(+2.23%) |
Jan 22, 2007 | 11.67 | 11.68 | 11.38 | 11.53 | 361,551 | -0.10(-0.84%) |
Jan 19, 2007 | 11.48 | 11.63 | 11.47 | 11.63 | 295,369 | +0.16(+1.39%) |
Jan 18, 2007 | 11.64 | 11.65 | 11.44 | 11.47 | 467,009 | -0.17(-1.49%) |
Jan 17, 2007 | 11.64 | 11.73 | 11.57 | 11.64 | 388,886 | +0.00(+0.00%) |
Jan 16, 2007 | 11.71 | 11.77 | 11.54 | 11.64 | 408,741 | +0.00(+0.00%) |
Jan 12, 2007 | 11.49 | 11.66 | 11.49 | 11.64 | 331,625 | +0.19(+1.70%) |
Jan 11, 2007 | 11.60 | 11.62 | 11.41 | 11.45 | 533,910 | -0.15(-1.32%) |
Jan 10, 2007 | 11.47 | 11.65 | 11.23 | 11.60 | 527,436 | +0.20(+1.77%) |
Jan 09, 2007 | 11.33 | 11.41 | 11.29 | 11.40 | 294,650 | +0.08(+0.74%) |
Jan 08, 2007 | 11.32 | 11.44 | 11.28 | 11.32 | 474,634 | +0.00(+0.00%) |
Jan 05, 2007 | 11.43 | 11.44 | 11.27 | 11.32 | 399,101 | -0.15(-1.27%) |
Jan 04, 2007 | 11.45 | 11.53 | 11.26 | 11.46 | 675,768 | +0.23(+2.04%) |
Jan 03, 2007 | 11.00 | 11.24 | 11.00 | 11.23 | 413,489 | +0.24(+2.21%) |
Dec 29, 2006 | 11.02 | 11.09 | 10.93 | 10.99 | 286,737 | +0.01(+0.13%) |
Dec 28, 2006 | 10.73 | 10.98 | 10.73 | 10.97 | 308,462 | +0.24(+2.20%) |
Dec 27, 2006 | 10.58 | 10.77 | 10.58 | 10.74 | 203,003 | +0.15(+1.44%) |
Dec 26, 2006 | 10.61 | 10.65 | 10.58 | 10.59 | 137,398 | -0.01(-0.07%) |
Dec 22, 2006 | 10.50 | 10.61 | 10.45 | 10.59 | 159,554 | +0.17(+1.67%) |
Dec 21, 2006 | 10.38 | 10.43 | 10.35 | 10.42 | 212,931 | +0.02(+0.20%) |
Dec 20, 2006 | 10.36 | 10.43 | 10.33 | 10.40 | 190,630 | +0.08(+0.74%) |
Dec 19, 2006 | 10.25 | 10.42 | 10.25 | 10.32 | 238,971 | +0.07(+0.68%) |
Dec 18, 2006 | 10.50 | 10.54 | 10.25 | 10.25 | 244,870 | -0.17(-1.67%) |
Dec 15, 2006 | 10.39 | 10.48 | 10.38 | 10.43 | 180,991 | +0.08(+0.74%) |
Dec 14, 2006 | 10.41 | 10.41 | 10.31 | 10.35 | 262,998 | -0.08(-0.73%) |
Dec 13, 2006 | 10.41 | 10.45 | 10.25 | 10.43 | 469,023 | -0.03(-0.33%) |
Dec 12, 2006 | 10.68 | 10.74 | 10.44 | 10.46 | 337,812 | -0.19(-1.76%) |
Dec 11, 2006 | 10.72 | 10.74 | 10.64 | 10.65 | 181,135 | -0.11(-1.03%) |
Dec 08, 2006 | 10.83 | 10.83 | 10.70 | 10.76 | 139,268 | -0.06(-0.51%) |
Dec 07, 2006 | 10.69 | 10.88 | 10.69 | 10.82 | 221,419 | +0.07(+0.65%) |
Dec 06, 2006 | 10.88 | 10.95 | 10.75 | 10.75 | 234,080 | -0.10(-0.96%) |
Dec 05, 2006 | 10.88 | 10.90 | 10.81 | 10.85 | 162,431 | +0.02(+0.19%) |
Dec 04, 2006 | 10.80 | 10.87 | 10.72 | 10.83 | 294,938 | +0.08(+0.78%) |