Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 12.90 | 13.30 | 12.87 | 13.24 | 11,551,279 | +0.35(+2.68%) |
Feb 27, 2007 | 13.12 | 13.33 | 12.80 | 12.89 | 10,520,986 | -0.49(-3.64%) |
Feb 26, 2007 | 13.32 | 13.50 | 13.27 | 13.38 | 5,616,789 | +0.10(+0.76%) |
Feb 23, 2007 | 13.24 | 13.38 | 13.13 | 13.28 | 6,552,633 | +0.14(+1.04%) |
Feb 22, 2007 | 12.85 | 13.21 | 12.75 | 13.14 | 6,437,163 | +0.25(+1.96%) |
Feb 21, 2007 | 12.64 | 12.90 | 12.62 | 12.89 | 7,068,964 | +0.20(+1.60%) |
Feb 20, 2007 | 12.83 | 12.87 | 12.67 | 12.68 | 6,520,018 | -0.20(-1.56%) |
Feb 16, 2007 | 12.98 | 12.99 | 12.85 | 12.89 | 6,297,493 | -0.09(-0.73%) |
Feb 15, 2007 | 13.10 | 13.10 | 12.84 | 12.98 | 7,840,171 | -0.12(-0.94%) |
Feb 14, 2007 | 13.12 | 13.19 | 12.93 | 13.10 | 7,297,675 | -0.02(-0.13%) |
Feb 13, 2007 | 12.92 | 13.12 | 12.82 | 13.12 | 7,389,741 | +0.48(+3.76%) |
Feb 12, 2007 | 12.45 | 12.80 | 12.45 | 12.65 | 6,176,941 | -0.00(-0.02%) |
Feb 09, 2007 | 12.93 | 12.97 | 12.58 | 12.65 | 7,840,434 | -0.29(-2.28%) |
Feb 08, 2007 | 12.57 | 13.02 | 12.55 | 12.94 | 10,296,094 | +0.38(+3.00%) |
Feb 07, 2007 | 12.68 | 12.83 | 12.45 | 12.57 | 12,309,072 | +0.08(+0.65%) |
Feb 06, 2007 | 11.98 | 12.56 | 11.97 | 12.49 | 26,163,190 | +1.07(+9.41%) |
Feb 05, 2007 | 11.55 | 11.60 | 11.37 | 11.41 | 5,413,445 | -0.11(-0.96%) |
Feb 02, 2007 | 11.49 | 11.63 | 11.35 | 11.52 | 5,186,186 | +0.10(+0.85%) |
Feb 01, 2007 | 11.58 | 11.61 | 11.35 | 11.42 | 5,691,995 | -0.10(-0.89%) |
Jan 31, 2007 | 11.26 | 11.60 | 11.19 | 11.53 | 7,672,883 | +0.20(+1.74%) |
Jan 30, 2007 | 10.99 | 11.41 | 10.99 | 11.33 | 7,108,944 | +0.38(+3.45%) |
Jan 29, 2007 | 11.12 | 11.19 | 10.93 | 10.95 | 5,845,342 | -0.17(-1.49%) |
Jan 26, 2007 | 11.20 | 11.30 | 11.08 | 11.12 | 6,199,909 | -0.02(-0.15%) |
Jan 25, 2007 | 11.44 | 11.44 | 11.09 | 11.13 | 5,446,324 | -0.30(-2.64%) |
Jan 24, 2007 | 11.48 | 11.55 | 11.27 | 11.44 | 7,233,621 | -0.14(-1.20%) |
Jan 23, 2007 | 11.26 | 11.65 | 11.26 | 11.57 | 7,137,089 | +0.43(+3.85%) |
Jan 22, 2007 | 11.33 | 11.38 | 11.05 | 11.15 | 9,336,556 | +0.08(+0.74%) |
Jan 19, 2007 | 10.74 | 11.10 | 10.70 | 11.06 | 6,244,624 | +0.37(+3.41%) |
Jan 18, 2007 | 10.96 | 10.99 | 10.65 | 10.70 | 6,546,321 | -0.16(-1.45%) |
Jan 17, 2007 | 10.63 | 10.92 | 10.62 | 10.86 | 7,358,561 | +0.22(+2.09%) |
Jan 16, 2007 | 10.60 | 10.75 | 10.50 | 10.63 | 9,462,285 | -0.02(-0.18%) |
Jan 12, 2007 | 10.30 | 10.67 | 10.28 | 10.65 | 7,276,495 | +0.39(+3.80%) |
Jan 11, 2007 | 10.46 | 10.71 | 10.22 | 10.26 | 10,655,658 | -0.22(-2.09%) |
Jan 10, 2007 | 10.58 | 10.62 | 10.46 | 10.48 | 9,133,759 | -0.12(-1.15%) |
Jan 09, 2007 | 10.72 | 10.76 | 10.39 | 10.60 | 12,189,130 | -0.20(-1.85%) |
Jan 08, 2007 | 10.80 | 10.97 | 10.70 | 10.80 | 8,757,361 | +0.09(+0.85%) |
Jan 05, 2007 | 10.66 | 10.80 | 10.57 | 10.71 | 10,175,363 | +0.05(+0.46%) |
Jan 04, 2007 | 11.07 | 11.07 | 10.56 | 10.66 | 11,066,775 | -0.41(-3.69%) |
Jan 03, 2007 | 11.78 | 11.78 | 10.94 | 11.07 | 13,257,825 | -0.56(-4.81%) |
Dec 29, 2006 | 11.79 | 11.81 | 11.60 | 11.63 | 4,829,253 | -0.22(-1.86%) |
Dec 28, 2006 | 11.79 | 11.90 | 11.67 | 11.85 | 3,908,380 | -0.00(-0.02%) |
Dec 27, 2006 | 11.79 | 11.86 | 11.60 | 11.85 | 2,916,753 | +0.15(+1.27%) |
Dec 26, 2006 | 11.84 | 11.89 | 11.56 | 11.70 | 3,281,840 | -0.13(-1.11%) |
Dec 22, 2006 | 11.95 | 12.02 | 11.75 | 11.84 | 4,712,467 | -0.12(-0.97%) |
Dec 21, 2006 | 12.03 | 12.11 | 11.83 | 11.95 | 4,687,216 | -0.02(-0.16%) |
Dec 20, 2006 | 12.19 | 12.28 | 11.95 | 11.97 | 4,779,277 | -0.24(-1.96%) |
Dec 19, 2006 | 11.94 | 12.29 | 11.82 | 12.21 | 6,991,633 | +0.25(+2.08%) |
Dec 18, 2006 | 12.64 | 12.70 | 11.93 | 11.96 | 9,245,810 | -0.78(-6.13%) |
Dec 15, 2006 | 12.95 | 12.95 | 12.64 | 12.74 | 5,365,837 | -0.21(-1.60%) |
Dec 14, 2006 | 12.88 | 13.04 | 12.83 | 12.95 | 6,363,514 | +0.15(+1.19%) |
Dec 13, 2006 | 12.69 | 12.95 | 12.66 | 12.80 | 5,503,402 | +0.19(+1.48%) |
Dec 12, 2006 | 12.74 | 12.88 | 12.49 | 12.61 | 7,153,923 | +0.09(+0.70%) |
Dec 11, 2006 | 12.62 | 12.66 | 12.44 | 12.52 | 3,426,770 | -0.10(-0.78%) |
Dec 08, 2006 | 12.78 | 12.85 | 12.57 | 12.62 | 4,111,704 | +0.01(+0.08%) |
Dec 07, 2006 | 12.73 | 12.75 | 12.43 | 12.61 | 5,296,922 | -0.11(-0.90%) |
Dec 06, 2006 | 12.73 | 12.86 | 12.63 | 12.73 | 4,934,991 | -0.03(-0.27%) |
Dec 05, 2006 | 12.95 | 13.04 | 12.67 | 12.76 | 6,265,929 | -0.11(-0.89%) |
Dec 04, 2006 | 12.71 | 12.89 | 12.62 | 12.87 | 5,714,090 | +0.07(+0.56%) |