Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 13.04 | 13.04 | 12.42 | 12.61 | 933,702 | -0.34(-2.63%) |
Feb 27, 2007 | 12.89 | 13.07 | 12.50 | 12.95 | 1,225,544 | -0.08(-0.61%) |
Feb 26, 2007 | 13.04 | 13.09 | 12.96 | 13.03 | 482,507 | +0.02(+0.15%) |
Feb 23, 2007 | 13.05 | 13.20 | 12.99 | 13.01 | 463,712 | -0.10(-0.76%) |
Feb 22, 2007 | 13.41 | 13.48 | 13.04 | 13.11 | 614,389 | -0.26(-1.94%) |
Feb 21, 2007 | 13.42 | 13.57 | 13.19 | 13.37 | 443,316 | -0.07(-0.52%) |
Feb 20, 2007 | 13.17 | 13.46 | 13.03 | 13.44 | 446,952 | +0.18(+1.36%) |
Feb 16, 2007 | 13.42 | 13.42 | 13.06 | 13.26 | 525,671 | -0.15(-1.12%) |
Feb 15, 2007 | 13.26 | 13.59 | 13.17 | 13.41 | 735,800 | +0.16(+1.21%) |
Feb 14, 2007 | 13.05 | 13.26 | 13.01 | 13.25 | 479,174 | +0.27(+2.08%) |
Feb 13, 2007 | 13.02 | 13.13 | 12.95 | 12.98 | 645,681 | +0.03(+0.23%) |
Feb 12, 2007 | 13.08 | 13.14 | 12.88 | 12.95 | 591,995 | -0.08(-0.61%) |
Feb 09, 2007 | 13.35 | 13.36 | 12.95 | 13.03 | 842,987 | -0.26(-1.96%) |
Feb 08, 2007 | 13.56 | 13.86 | 13.27 | 13.29 | 1,381,546 | -0.22(-1.63%) |
Feb 07, 2007 | 13.42 | 13.52 | 13.15 | 13.51 | 583,015 | +0.19(+1.43%) |
Feb 06, 2007 | 13.04 | 13.35 | 12.92 | 13.32 | 915,583 | +0.28(+2.15%) |
Feb 05, 2007 | 13.35 | 13.37 | 12.90 | 13.04 | 1,354,773 | -0.23(-1.73%) |
Feb 02, 2007 | 14.50 | 14.50 | 13.21 | 13.27 | 2,238,420 | -1.18(-8.17%) |
Feb 01, 2007 | 14.00 | 14.88 | 14.00 | 14.45 | 2,244,104 | +0.47(+3.36%) |
Jan 31, 2007 | 14.09 | 14.15 | 13.91 | 13.98 | 590,298 | -0.04(-0.29%) |
Jan 30, 2007 | 14.00 | 14.05 | 13.90 | 14.02 | 689,951 | +0.07(+0.50%) |
Jan 29, 2007 | 14.05 | 14.10 | 13.76 | 13.95 | 1,365,036 | +0.20(+1.45%) |
Jan 26, 2007 | 14.08 | 14.08 | 13.39 | 13.75 | 1,122,535 | -0.27(-1.93%) |
Jan 25, 2007 | 14.32 | 14.35 | 13.83 | 14.02 | 1,042,702 | -0.22(-1.54%) |
Jan 24, 2007 | 13.85 | 14.47 | 13.62 | 14.24 | 1,975,093 | +0.36(+2.59%) |
Jan 23, 2007 | 13.65 | 14.00 | 13.13 | 13.88 | 3,325,695 | +0.93(+7.18%) |
Jan 22, 2007 | 13.20 | 13.22 | 12.72 | 12.95 | 1,600,623 | -0.15(-1.15%) |
Jan 19, 2007 | 12.58 | 13.38 | 12.55 | 13.10 | 2,059,036 | +0.40(+3.15%) |
Jan 18, 2007 | 12.77 | 12.78 | 12.25 | 12.70 | 1,715,416 | +0.07(+0.55%) |
Jan 17, 2007 | 12.29 | 12.85 | 11.90 | 12.63 | 2,912,581 | +0.89(+7.58%) |
Jan 16, 2007 | 11.53 | 11.98 | 11.53 | 11.74 | 993,498 | +0.20(+1.73%) |
Jan 12, 2007 | 11.49 | 11.66 | 11.20 | 11.54 | 1,346,394 | +0.10(+0.87%) |
Jan 11, 2007 | 10.76 | 11.45 | 10.67 | 11.44 | 1,612,687 | +0.74(+6.92%) |
Jan 10, 2007 | 10.38 | 10.91 | 10.35 | 10.70 | 1,954,086 | +0.25(+2.39%) |
Jan 09, 2007 | 10.36 | 10.50 | 10.03 | 10.45 | 1,325,368 | +0.12(+1.16%) |
Jan 08, 2007 | 10.73 | 11.11 | 10.27 | 10.33 | 1,192,997 | -0.33(-3.10%) |
Jan 05, 2007 | 10.52 | 10.69 | 10.14 | 10.66 | 1,581,761 | +0.43(+4.20%) |
Jan 04, 2007 | 10.19 | 10.50 | 10.06 | 10.23 | 947,596 | -0.04(-0.39%) |
Jan 03, 2007 | 10.42 | 10.58 | 10.03 | 10.27 | 1,071,636 | -0.15(-1.44%) |
Dec 29, 2006 | 10.48 | 10.62 | 10.36 | 10.42 | 910,409 | +0.02(+0.19%) |
Dec 28, 2006 | 10.58 | 10.96 | 10.39 | 10.40 | 1,661,247 | -0.16(-1.52%) |
Dec 27, 2006 | 10.25 | 10.57 | 10.24 | 10.56 | 909,975 | +0.42(+4.14%) |
Dec 26, 2006 | 9.800 | 10.62 | 9.770 | 10.14 | 1,316,059 | +0.35(+3.58%) |
Dec 22, 2006 | 9.600 | 9.870 | 9.370 | 9.790 | 684,546 | +0.15(+1.56%) |
Dec 21, 2006 | 9.660 | 9.930 | 9.410 | 9.640 | 1,061,945 | -0.04(-0.41%) |
Dec 20, 2006 | 9.510 | 9.990 | 9.450 | 9.680 | 1,067,588 | +0.43(+4.65%) |
Dec 19, 2006 | 9.090 | 9.430 | 9.090 | 9.250 | 757,349 | +0.07(+0.76%) |
Dec 18, 2006 | 9.100 | 9.200 | 9.070 | 9.180 | 700,552 | +0.02(+0.22%) |
Dec 15, 2006 | 9.180 | 9.260 | 9.110 | 9.160 | 690,359 | -0.04(-0.43%) |
Dec 14, 2006 | 9.130 | 9.300 | 9.110 | 9.200 | 630,648 | +0.12(+1.32%) |
Dec 13, 2006 | 9.190 | 9.220 | 9.000 | 9.080 | 574,224 | -0.02(-0.22%) |
Dec 12, 2006 | 9.390 | 9.490 | 9.080 | 9.100 | 811,619 | -0.29(-3.09%) |
Dec 11, 2006 | 9.180 | 9.450 | 9.050 | 9.390 | 571,831 | +0.11(+1.19%) |
Dec 08, 2006 | 9.440 | 9.470 | 9.200 | 9.280 | 687,416 | -0.20(-2.11%) |
Dec 07, 2006 | 9.300 | 9.940 | 9.230 | 9.480 | 1,743,880 | +0.26(+2.82%) |
Dec 06, 2006 | 9.070 | 9.220 | 8.940 | 9.220 | 664,820 | +0.19(+2.10%) |
Dec 05, 2006 | 9.300 | 9.360 | 8.910 | 9.030 | 890,797 | -0.20(-2.17%) |
Dec 04, 2006 | 8.970 | 9.370 | 8.970 | 9.230 | 704,487 | +0.14(+1.54%) |