Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 12.18 | 12.40 | 11.91 | 12.34 | 8,859,258 | +0.18(+1.45%) |
Feb 27, 2007 | 12.40 | 12.44 | 12.13 | 12.17 | 7,672,005 | -0.42(-3.30%) |
Feb 26, 2007 | 12.66 | 12.71 | 12.39 | 12.58 | 3,894,615 | +0.02(+0.15%) |
Feb 23, 2007 | 12.63 | 12.65 | 12.49 | 12.56 | 3,895,497 | -0.07(-0.54%) |
Feb 22, 2007 | 12.78 | 12.79 | 12.52 | 12.63 | 3,858,102 | -0.13(-1.04%) |
Feb 21, 2007 | 12.76 | 12.94 | 12.72 | 12.76 | 4,822,182 | -0.01(-0.10%) |
Feb 20, 2007 | 12.72 | 12.85 | 12.64 | 12.78 | 5,540,202 | +0.07(+0.52%) |
Feb 16, 2007 | 12.47 | 12.72 | 12.46 | 12.71 | 5,599,458 | +0.19(+1.55%) |
Feb 15, 2007 | 12.64 | 12.70 | 12.46 | 12.52 | 5,684,760 | -0.13(-1.04%) |
Feb 14, 2007 | 12.54 | 12.78 | 12.54 | 12.65 | 5,084,631 | +0.07(+0.57%) |
Feb 13, 2007 | 12.57 | 12.72 | 12.44 | 12.58 | 5,374,719 | -0.03(-0.26%) |
Feb 12, 2007 | 12.45 | 12.63 | 12.25 | 12.61 | 6,930,576 | +0.16(+1.29%) |
Feb 09, 2007 | 12.68 | 12.83 | 12.32 | 12.45 | 8,560,980 | -0.27(-2.15%) |
Feb 08, 2007 | 12.71 | 12.80 | 12.56 | 12.72 | 4,354,443 | -0.00(-0.01%) |
Feb 07, 2007 | 12.79 | 12.97 | 12.60 | 12.73 | 8,591,544 | -0.11(-0.84%) |
Feb 06, 2007 | 12.73 | 12.92 | 12.64 | 12.83 | 8,339,346 | +0.07(+0.57%) |
Feb 05, 2007 | 12.90 | 13.00 | 12.70 | 12.76 | 11,395,359 | -0.21(-1.64%) |
Feb 02, 2007 | 12.78 | 13.11 | 12.62 | 12.97 | 44,834,824 | +1.94(+17.57%) |
Feb 01, 2007 | 11.02 | 11.10 | 10.93 | 11.04 | 19,969,964 | +0.10(+0.93%) |
Jan 31, 2007 | 10.92 | 11.02 | 10.74 | 10.93 | 7,116,768 | +0.02(+0.21%) |
Jan 30, 2007 | 10.78 | 10.94 | 10.60 | 10.91 | 10,636,875 | +0.08(+0.70%) |
Jan 29, 2007 | 10.59 | 10.85 | 10.51 | 10.84 | 5,310,270 | +0.28(+2.67%) |
Jan 26, 2007 | 10.59 | 10.65 | 10.41 | 10.55 | 5,083,929 | -0.02(-0.19%) |
Jan 25, 2007 | 10.76 | 10.76 | 10.49 | 10.57 | 5,553,819 | -0.19(-1.76%) |
Jan 24, 2007 | 10.87 | 10.89 | 10.72 | 10.76 | 4,689,954 | -0.08(-0.76%) |
Jan 23, 2007 | 10.79 | 10.98 | 10.71 | 10.84 | 8,095,923 | +0.06(+0.53%) |
Jan 22, 2007 | 10.52 | 10.83 | 10.46 | 10.79 | 10,731,564 | +0.41(+3.93%) |
Jan 19, 2007 | 10.37 | 10.44 | 10.31 | 10.38 | 6,073,686 | -0.02(-0.16%) |
Jan 18, 2007 | 10.53 | 10.58 | 10.37 | 10.40 | 8,507,070 | -0.13(-1.26%) |
Jan 17, 2007 | 10.33 | 10.56 | 10.29 | 10.53 | 9,243,666 | +0.18(+1.76%) |
Jan 16, 2007 | 10.52 | 10.52 | 10.31 | 10.35 | 7,204,896 | -0.10(-0.98%) |
Jan 12, 2007 | 10.21 | 10.53 | 10.21 | 10.45 | 15,316,515 | +0.31(+3.06%) |
Jan 11, 2007 | 9.644 | 10.17 | 9.578 | 10.14 | 16,527,699 | +0.46(+4.74%) |
Jan 10, 2007 | 9.889 | 9.923 | 9.631 | 9.679 | 17,466,408 | -0.25(-2.53%) |
Jan 09, 2007 | 10.12 | 10.23 | 9.866 | 9.930 | 14,281,515 | -0.20(-2.01%) |
Jan 08, 2007 | 10.41 | 10.43 | 10.09 | 10.13 | 14,719,545 | -0.32(-3.06%) |
Jan 05, 2007 | 10.56 | 10.66 | 10.39 | 10.45 | 8,811,531 | -0.12(-1.18%) |
Jan 04, 2007 | 10.46 | 10.65 | 10.46 | 10.58 | 6,482,952 | +0.08(+0.76%) |
Jan 03, 2007 | 10.78 | 10.88 | 10.34 | 10.50 | 8,607,888 | -0.16(-1.48%) |
Dec 29, 2006 | 10.73 | 10.83 | 10.63 | 10.66 | 4,241,853 | -0.09(-0.86%) |
Dec 28, 2006 | 10.72 | 10.79 | 10.68 | 10.75 | 5,482,557 | -0.03(-0.27%) |
Dec 27, 2006 | 10.78 | 10.94 | 10.73 | 10.78 | 5,680,314 | +0.06(+0.55%) |
Dec 26, 2006 | 10.78 | 10.80 | 10.70 | 10.72 | 4,815,369 | -0.06(-0.58%) |
Dec 22, 2006 | 11.00 | 11.08 | 10.76 | 10.78 | 7,618,590 | -0.22(-1.96%) |
Dec 21, 2006 | 11.15 | 11.20 | 10.97 | 11.00 | 6,795,135 | -0.16(-1.47%) |
Dec 20, 2006 | 11.28 | 11.35 | 11.14 | 11.16 | 4,732,146 | -0.12(-1.04%) |
Dec 19, 2006 | 11.30 | 11.33 | 11.13 | 11.28 | 6,508,125 | -0.06(-0.54%) |
Dec 18, 2006 | 11.61 | 11.67 | 11.33 | 11.34 | 5,301,360 | -0.20(-1.75%) |
Dec 15, 2006 | 11.58 | 11.72 | 11.45 | 11.54 | 6,817,563 | +0.02(+0.17%) |
Dec 14, 2006 | 11.53 | 11.74 | 11.48 | 11.52 | 4,742,073 | -0.02(-0.20%) |
Dec 13, 2006 | 11.75 | 11.78 | 11.49 | 11.54 | 7,372,980 | -0.20(-1.67%) |
Dec 12, 2006 | 11.80 | 11.91 | 11.65 | 11.74 | 5,660,379 | -0.09(-0.77%) |
Dec 11, 2006 | 11.73 | 11.94 | 11.71 | 11.83 | 5,666,175 | +0.17(+1.44%) |
Dec 08, 2006 | 11.70 | 11.89 | 11.64 | 11.66 | 7,830,819 | -0.05(-0.42%) |
Dec 07, 2006 | 11.60 | 11.83 | 11.47 | 11.71 | 7,923,357 | +0.17(+1.48%) |
Dec 06, 2006 | 11.31 | 11.56 | 11.28 | 11.54 | 6,890,337 | +0.24(+2.08%) |
Dec 05, 2006 | 11.43 | 11.43 | 11.26 | 11.31 | 4,739,247 | -0.06(-0.53%) |
Dec 04, 2006 | 11.28 | 11.50 | 11.25 | 11.37 | 5,148,000 | +0.08(+0.73%) |