Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 15.31 | 15.84 | 15.09 | 15.22 | 1,076,793 | +0.06(+0.37%) |
Feb 27, 2007 | 15.65 | 15.83 | 15.02 | 15.16 | 788,389 | -0.88(-5.49%) |
Feb 26, 2007 | 15.98 | 16.08 | 15.92 | 16.04 | 453,635 | +0.09(+0.58%) |
Feb 23, 2007 | 15.83 | 15.97 | 15.74 | 15.95 | 345,054 | +0.15(+0.97%) |
Feb 22, 2007 | 15.93 | 16.03 | 15.68 | 15.79 | 624,446 | -0.19(-1.17%) |
Feb 21, 2007 | 15.93 | 15.98 | 15.74 | 15.98 | 642,900 | +0.21(+1.33%) |
Feb 20, 2007 | 15.81 | 15.89 | 15.71 | 15.77 | 812,423 | -0.25(-1.57%) |
Feb 16, 2007 | 16.08 | 16.28 | 15.95 | 16.02 | 2,017,110 | +0.59(+3.84%) |
Feb 15, 2007 | 15.19 | 15.60 | 15.19 | 15.43 | 1,679,566 | +0.37(+2.44%) |
Feb 14, 2007 | 14.70 | 15.07 | 14.70 | 15.06 | 1,254,977 | +0.44(+3.03%) |
Feb 13, 2007 | 14.44 | 14.63 | 14.38 | 14.62 | 358,116 | +0.27(+1.92%) |
Feb 12, 2007 | 14.63 | 14.63 | 14.27 | 14.34 | 736,460 | -0.18(-1.22%) |
Feb 09, 2007 | 14.65 | 14.70 | 14.41 | 14.52 | 451,060 | -0.07(-0.51%) |
Feb 08, 2007 | 14.63 | 14.76 | 14.58 | 14.60 | 610,712 | +0.01(+0.06%) |
Feb 07, 2007 | 14.70 | 14.77 | 14.54 | 14.59 | 675,732 | +0.00(+0.03%) |
Feb 06, 2007 | 14.46 | 14.76 | 14.43 | 14.58 | 1,727,848 | +0.19(+1.33%) |
Feb 05, 2007 | 14.24 | 14.40 | 14.02 | 14.39 | 1,288,590 | +0.09(+0.65%) |
Feb 02, 2007 | 14.46 | 14.52 | 14.25 | 14.30 | 1,688,793 | -0.14(-0.94%) |
Feb 01, 2007 | 14.47 | 14.68 | 14.39 | 14.43 | 1,734,500 | +0.01(+0.06%) |
Jan 31, 2007 | 14.39 | 14.52 | 14.35 | 14.42 | 888,172 | -0.02(-0.16%) |
Jan 30, 2007 | 14.43 | 14.55 | 14.34 | 14.45 | 1,334,941 | -0.20(-1.37%) |
Jan 29, 2007 | 15.11 | 15.15 | 14.56 | 14.65 | 1,737,719 | -0.40(-2.66%) |
Jan 26, 2007 | 15.17 | 15.31 | 15.00 | 15.05 | 796,973 | -0.08(-0.55%) |
Jan 25, 2007 | 15.29 | 15.38 | 15.08 | 15.13 | 1,078,939 | -0.13(-0.86%) |
Jan 24, 2007 | 14.86 | 15.28 | 14.86 | 15.26 | 864,782 | +0.41(+2.79%) |
Jan 23, 2007 | 14.79 | 14.92 | 14.63 | 14.85 | 463,077 | +0.14(+0.95%) |
Jan 22, 2007 | 14.83 | 14.85 | 14.59 | 14.71 | 621,870 | -0.06(-0.41%) |
Jan 19, 2007 | 14.63 | 14.86 | 14.55 | 14.77 | 616,935 | +0.08(+0.54%) |
Jan 18, 2007 | 14.92 | 14.96 | 14.63 | 14.69 | 868,216 | -0.21(-1.44%) |
Jan 17, 2007 | 15.04 | 15.08 | 14.83 | 14.90 | 659,423 | -0.18(-1.20%) |
Jan 16, 2007 | 15.47 | 15.58 | 14.97 | 15.08 | 792,681 | -0.29(-1.91%) |
Jan 12, 2007 | 15.27 | 15.38 | 14.70 | 15.38 | 1,217,777 | +0.33(+2.20%) |
Jan 11, 2007 | 14.18 | 15.10 | 14.18 | 15.05 | 1,268,204 | +0.95(+6.74%) |
Jan 10, 2007 | 13.99 | 14.12 | 13.87 | 14.10 | 531,959 | +0.18(+1.31%) |
Jan 09, 2007 | 14.16 | 14.19 | 13.85 | 13.92 | 658,136 | -0.15(-1.06%) |
Jan 08, 2007 | 14.01 | 14.24 | 14.01 | 14.06 | 477,025 | +7.10(+101.87%) |
Jan 05, 2007 | 6.996 | 6.996 | 6.914 | 6.967 | 761,781 | -0.05(-0.75%) |
Jan 04, 2007 | 7.072 | 7.152 | 6.958 | 7.019 | 993,963 | -0.03(-0.46%) |
Jan 03, 2007 | 6.944 | 7.094 | 6.944 | 7.052 | 829,590 | +0.11(+1.56%) |
Dec 29, 2006 | 6.987 | 6.996 | 6.909 | 6.944 | 342,050 | -0.05(-0.68%) |
Dec 28, 2006 | 6.839 | 7.018 | 6.839 | 6.991 | 446,768 | +0.16(+2.35%) |
Dec 27, 2006 | 3.429 | 6.861 | 6.250 | 6.831 | 1,225,287 | +0.00(+0.05%) |
Dec 26, 2006 | 6.757 | 6.846 | 6.754 | 6.827 | 153,214 | +0.08(+1.14%) |
Dec 22, 2006 | 6.786 | 6.786 | 6.706 | 6.750 | 242,053 | -0.03(-0.41%) |
Dec 21, 2006 | 6.832 | 6.887 | 6.750 | 6.778 | 428,314 | -0.08(-1.12%) |
Dec 20, 2006 | 6.876 | 6.894 | 6.832 | 6.855 | 772,510 | -0.03(-0.37%) |
Dec 19, 2006 | 6.914 | 6.926 | 6.827 | 6.881 | 453,635 | -0.06(-0.86%) |
Dec 18, 2006 | 6.910 | 7.015 | 6.899 | 6.940 | 479,814 | +0.08(+1.21%) |
Dec 15, 2006 | 6.800 | 6.904 | 6.789 | 6.857 | 670,367 | +0.07(+1.05%) |
Dec 14, 2006 | 6.825 | 6.843 | 6.779 | 6.786 | 485,823 | -0.03(-0.48%) |
Dec 13, 2006 | 6.859 | 6.862 | 6.812 | 6.819 | 466,081 | -0.01(-0.19%) |
Dec 12, 2006 | 6.829 | 6.840 | 6.780 | 6.832 | 672,942 | -0.02(-0.34%) |
Dec 11, 2006 | 6.897 | 6.933 | 6.828 | 6.855 | 842,465 | -0.05(-0.79%) |
Dec 08, 2006 | 6.993 | 7.000 | 6.877 | 6.910 | 1,026,151 | -0.08(-1.08%) |
Dec 07, 2006 | 7.068 | 7.073 | 6.963 | 6.986 | 620,583 | -0.09(-1.33%) |
Dec 06, 2006 | 7.076 | 7.107 | 7.060 | 7.080 | 515,865 | -0.01(-0.12%) |
Dec 05, 2006 | 7.113 | 7.113 | 7.048 | 7.088 | 604,704 | -0.03(-0.41%) |
Dec 04, 2006 | 7.018 | 7.118 | 7.018 | 7.117 | 1,077,223 | +0.15(+2.14%) |