Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 12.68 | 12.86 | 12.56 | 12.72 | 6,495,374 | +0.02(+0.15%) |
Feb 27, 2007 | 12.87 | 12.98 | 12.65 | 12.70 | 7,848,805 | -0.29(-2.21%) |
Feb 26, 2007 | 13.04 | 13.42 | 12.90 | 12.99 | 31,086,884 | +0.81(+6.66%) |
Feb 23, 2007 | 11.92 | 12.23 | 11.92 | 12.18 | 3,269,205 | +0.22(+1.88%) |
Feb 22, 2007 | 11.82 | 11.97 | 11.79 | 11.95 | 2,184,947 | +0.17(+1.47%) |
Feb 21, 2007 | 11.84 | 11.88 | 11.70 | 11.78 | 2,364,657 | -0.05(-0.41%) |
Feb 20, 2007 | 11.81 | 11.86 | 11.77 | 11.83 | 6,527,195 | -0.00(-0.03%) |
Feb 16, 2007 | 11.61 | 11.84 | 11.55 | 11.83 | 3,163,831 | +0.22(+1.90%) |
Feb 15, 2007 | 11.58 | 11.66 | 11.48 | 11.61 | 2,396,217 | +0.04(+0.31%) |
Feb 14, 2007 | 11.50 | 11.66 | 11.50 | 11.57 | 2,188,964 | +0.08(+0.72%) |
Feb 13, 2007 | 11.49 | 11.52 | 11.45 | 11.49 | 1,792,082 | +0.04(+0.33%) |
Feb 12, 2007 | 11.54 | 11.54 | 11.42 | 11.45 | 3,283,598 | -0.07(-0.58%) |
Feb 09, 2007 | 11.58 | 11.62 | 11.48 | 11.52 | 1,574,612 | -0.04(-0.36%) |
Feb 08, 2007 | 11.49 | 11.62 | 11.49 | 11.56 | 2,973,427 | +0.05(+0.42%) |
Feb 07, 2007 | 11.67 | 11.70 | 11.50 | 11.52 | 2,455,425 | -0.09(-0.76%) |
Feb 06, 2007 | 11.81 | 11.81 | 11.54 | 11.60 | 3,223,300 | -0.15(-1.24%) |
Feb 05, 2007 | 11.73 | 11.78 | 11.69 | 11.75 | 2,036,276 | +0.05(+0.41%) |
Feb 02, 2007 | 11.61 | 11.70 | 11.60 | 11.70 | 1,884,214 | +0.09(+0.76%) |
Feb 01, 2007 | 11.49 | 11.62 | 11.46 | 11.61 | 3,190,435 | +0.12(+1.08%) |
Jan 31, 2007 | 11.40 | 11.51 | 11.32 | 11.49 | 2,598,097 | +0.09(+0.81%) |
Jan 30, 2007 | 11.38 | 11.43 | 11.33 | 11.40 | 4,105,416 | +0.16(+1.45%) |
Jan 29, 2007 | 11.23 | 11.55 | 11.21 | 11.23 | 6,617,702 | +0.04(+0.39%) |
Jan 26, 2007 | 11.18 | 11.21 | 11.07 | 11.19 | 2,139,042 | +0.01(+0.10%) |
Jan 25, 2007 | 11.20 | 11.31 | 11.14 | 11.18 | 2,094,701 | +0.02(+0.22%) |
Jan 24, 2007 | 11.14 | 11.15 | 11.08 | 11.15 | 1,697,201 | +0.02(+0.21%) |
Jan 23, 2007 | 11.04 | 11.20 | 10.99 | 11.13 | 2,500,809 | +0.11(+1.01%) |
Jan 22, 2007 | 10.95 | 11.04 | 10.93 | 11.02 | 2,169,559 | +0.11(+1.04%) |
Jan 19, 2007 | 10.73 | 10.93 | 10.71 | 10.91 | 3,009,161 | +0.16(+1.52%) |
Jan 18, 2007 | 10.76 | 10.80 | 10.67 | 10.74 | 2,774,938 | +0.01(+0.11%) |
Jan 17, 2007 | 10.73 | 10.77 | 10.65 | 10.73 | 2,297,103 | -0.01(-0.07%) |
Jan 16, 2007 | 10.70 | 10.77 | 10.67 | 10.74 | 1,643,731 | +0.01(+0.09%) |
Jan 12, 2007 | 10.75 | 10.82 | 10.67 | 10.73 | 3,888,148 | -0.06(-0.57%) |
Jan 11, 2007 | 10.73 | 10.84 | 10.70 | 10.79 | 3,556,376 | +0.06(+0.55%) |
Jan 10, 2007 | 10.59 | 10.74 | 10.57 | 10.73 | 3,511,774 | +0.11(+1.07%) |
Jan 09, 2007 | 10.51 | 10.67 | 10.47 | 10.62 | 3,553,246 | +0.08(+0.80%) |
Jan 08, 2007 | 10.50 | 10.60 | 10.46 | 10.53 | 3,564,461 | +0.08(+0.81%) |
Jan 05, 2007 | 10.64 | 10.67 | 10.43 | 10.45 | 4,095,505 | -0.17(-1.61%) |
Jan 04, 2007 | 10.71 | 10.74 | 10.55 | 10.62 | 3,580,893 | -0.08(-0.77%) |
Jan 03, 2007 | 10.80 | 10.95 | 10.63 | 10.70 | 8,211,094 | -0.03(-0.32%) |
Dec 29, 2006 | 10.74 | 10.79 | 10.67 | 10.74 | 1,333,086 | -0.03(-0.25%) |
Dec 28, 2006 | 10.78 | 10.85 | 10.71 | 10.76 | 1,022,180 | +0.02(+0.18%) |
Dec 27, 2006 | 10.81 | 10.83 | 10.70 | 10.74 | 1,254,317 | -0.05(-0.44%) |
Dec 26, 2006 | 10.75 | 10.87 | 10.75 | 10.79 | 996,359 | +0.02(+0.14%) |
Dec 22, 2006 | 10.81 | 10.88 | 10.71 | 10.78 | 1,611,650 | -0.02(-0.23%) |
Dec 21, 2006 | 10.94 | 10.96 | 10.79 | 10.80 | 3,393,620 | -0.12(-1.05%) |
Dec 20, 2006 | 11.11 | 11.15 | 10.92 | 10.92 | 2,113,220 | -0.19(-1.74%) |
Dec 19, 2006 | 11.08 | 11.29 | 10.98 | 11.11 | 2,633,570 | +0.02(+0.19%) |
Dec 18, 2006 | 11.06 | 11.12 | 10.98 | 11.09 | 1,732,673 | +0.05(+0.47%) |
Dec 15, 2006 | 11.09 | 11.12 | 11.03 | 11.04 | 2,060,794 | -0.03(-0.28%) |
Dec 14, 2006 | 11.28 | 11.40 | 10.93 | 11.07 | 5,767,406 | -0.20(-1.77%) |
Dec 13, 2006 | 11.16 | 11.31 | 11.16 | 11.27 | 2,791,370 | +0.13(+1.21%) |
Dec 12, 2006 | 11.09 | 11.28 | 11.04 | 11.13 | 3,901,450 | +0.03(+0.26%) |
Dec 11, 2006 | 11.07 | 11.15 | 11.01 | 11.11 | 2,603,314 | +0.02(+0.21%) |
Dec 08, 2006 | 11.23 | 11.30 | 11.02 | 11.08 | 1,713,372 | -0.09(-0.81%) |
Dec 07, 2006 | 11.28 | 11.34 | 11.12 | 11.17 | 2,489,332 | -0.05(-0.44%) |
Dec 06, 2006 | 11.24 | 11.30 | 11.20 | 11.22 | 4,137,759 | -0.02(-0.15%) |
Dec 05, 2006 | 11.12 | 11.30 | 11.10 | 11.24 | 6,556,669 | +0.15(+1.31%) |
Dec 04, 2006 | 11.03 | 11.12 | 10.99 | 11.09 | 4,034,211 | +0.07(+0.63%) |