Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 12.65 | 13.10 | 12.60 | 13.10 | 209,451 | +0.00(+0.00%) |
Feb 27, 2007 | 13.75 | 13.75 | 13.03 | 13.10 | 329,780 | -0.96(-6.83%) |
Feb 26, 2007 | 14.31 | 14.31 | 13.80 | 14.06 | 107,970 | +0.23(+1.66%) |
Feb 23, 2007 | 13.31 | 13.88 | 13.31 | 13.83 | 80,510 | +0.23(+1.69%) |
Feb 22, 2007 | 14.20 | 14.25 | 13.20 | 13.60 | 489,875 | -0.65(-4.56%) |
Feb 21, 2007 | 14.21 | 14.45 | 14.01 | 14.25 | 133,142 | +0.29(+2.08%) |
Feb 20, 2007 | 13.16 | 14.13 | 13.16 | 13.96 | 393,091 | +2.06(+17.31%) |
Feb 16, 2007 | 11.50 | 12.00 | 11.45 | 11.90 | 365,749 | +0.40(+3.48%) |
Feb 15, 2007 | 11.43 | 11.68 | 11.30 | 11.50 | 370,696 | +0.10(+0.88%) |
Feb 14, 2007 | 11.40 | 11.45 | 11.05 | 11.40 | 322,890 | +0.10(+0.88%) |
Feb 13, 2007 | 11.45 | 11.45 | 11.17 | 11.30 | 68,105 | -0.17(-1.48%) |
Feb 12, 2007 | 11.66 | 11.69 | 11.45 | 11.47 | 81,215 | -0.12(-1.04%) |
Feb 09, 2007 | 11.50 | 11.70 | 11.45 | 11.59 | 156,363 | +0.14(+1.22%) |
Feb 08, 2007 | 11.33 | 11.51 | 11.30 | 11.45 | 252,755 | +0.28(+2.51%) |
Feb 07, 2007 | 11.45 | 11.85 | 11.00 | 11.17 | 395,229 | +0.02(+0.18%) |
Feb 06, 2007 | 10.80 | 12.19 | 10.80 | 11.15 | 1,411,839 | +2.25(+25.28%) |
Feb 05, 2007 | 8.410 | 8.900 | 8.410 | 8.900 | 38,414 | +0.35(+4.09%) |
Feb 02, 2007 | 8.420 | 8.550 | 8.400 | 8.550 | 14,425 | +0.15(+1.79%) |
Feb 01, 2007 | 8.500 | 8.500 | 8.350 | 8.400 | 6,590 | -0.10(-1.18%) |
Jan 31, 2007 | 8.350 | 8.500 | 8.100 | 8.500 | 63,320 | +0.15(+1.80%) |
Jan 30, 2007 | 8.400 | 8.400 | 8.100 | 8.350 | 171,100 | -0.05(-0.60%) |
Jan 29, 2007 | 8.050 | 8.400 | 8.050 | 8.400 | 10,815 | -0.06(-0.71%) |
Jan 26, 2007 | 8.470 | 8.500 | 8.300 | 8.460 | 18,586 | -0.03(-0.35%) |
Jan 25, 2007 | 8.400 | 8.600 | 8.400 | 8.490 | 27,410 | +0.04(+0.47%) |
Jan 24, 2007 | 8.400 | 8.450 | 8.370 | 8.450 | 36,051 | +0.05(+0.60%) |
Jan 23, 2007 | 8.250 | 8.460 | 8.250 | 8.400 | 76,366 | +0.25(+3.07%) |
Jan 22, 2007 | 8.180 | 8.190 | 8.000 | 8.150 | 28,500 | -0.03(-0.37%) |
Jan 19, 2007 | 8.150 | 8.190 | 8.000 | 8.180 | 30,472 | +0.03(+0.37%) |
Jan 18, 2007 | 8.300 | 8.400 | 8.100 | 8.150 | 134,627 | -0.15(-1.81%) |
Jan 17, 2007 | 8.400 | 8.400 | 8.200 | 8.300 | 13,265 | -0.18(-2.12%) |
Jan 16, 2007 | 8.380 | 8.480 | 8.220 | 8.480 | 20,123 | -0.02(-0.24%) |
Jan 12, 2007 | 8.200 | 8.650 | 8.200 | 8.500 | 38,320 | +0.29(+3.53%) |
Jan 11, 2007 | 8.120 | 8.360 | 8.000 | 8.210 | 78,232 | +0.27(+3.40%) |
Jan 10, 2007 | 7.900 | 7.940 | 7.620 | 7.940 | 81,820 | -0.01(-0.13%) |
Jan 09, 2007 | 8.150 | 8.240 | 7.950 | 7.950 | 51,535 | -0.26(-3.17%) |
Jan 08, 2007 | 8.300 | 8.300 | 7.980 | 8.210 | 8,565 | +0.01(+0.12%) |
Jan 05, 2007 | 8.190 | 8.200 | 7.950 | 8.200 | 81,000 | -0.15(-1.80%) |
Jan 04, 2007 | 8.340 | 8.400 | 8.250 | 8.350 | 53,234 | -0.05(-0.60%) |
Jan 03, 2007 | 8.750 | 8.750 | 8.300 | 8.400 | 29,660 | -0.35(-4.00%) |
Dec 29, 2006 | 8.780 | 8.780 | 8.500 | 8.750 | 81,897 | +0.05(+0.57%) |
Dec 28, 2006 | 8.660 | 8.780 | 8.660 | 8.700 | 18,450 | -0.06(-0.68%) |
Dec 27, 2006 | 8.600 | 8.770 | 8.600 | 8.760 | 24,522 | +0.20(+2.34%) |
Dec 26, 2006 | 8.330 | 8.570 | 8.250 | 8.560 | 118,463 | +0.00(+0.00%) |
Dec 22, 2006 | 8.330 | 8.570 | 8.250 | 8.560 | 118,463 | +0.35(+4.26%) |
Dec 21, 2006 | 8.150 | 8.330 | 8.150 | 8.210 | 13,931 | -0.09(-1.08%) |
Dec 20, 2006 | 8.200 | 8.300 | 8.200 | 8.300 | 23,000 | +0.00(+0.00%) |
Dec 19, 2006 | 8.300 | 8.350 | 8.160 | 8.300 | 50,104 | +0.00(+0.00%) |
Dec 18, 2006 | 8.000 | 8.390 | 8.000 | 8.300 | 51,760 | +0.27(+3.36%) |
Dec 15, 2006 | 8.140 | 8.300 | 8.010 | 8.030 | 22,350 | -0.25(-3.02%) |
Dec 14, 2006 | 8.250 | 8.340 | 8.050 | 8.280 | 14,674 | +0.14(+1.72%) |
Dec 13, 2006 | 8.000 | 8.330 | 8.000 | 8.140 | 21,051 | +0.12(+1.50%) |
Dec 12, 2006 | 8.490 | 8.490 | 7.950 | 8.020 | 76,742 | -0.37(-4.41%) |
Dec 11, 2006 | 7.980 | 8.480 | 7.950 | 8.390 | 44,661 | +0.48(+6.07%) |
Dec 08, 2006 | 7.950 | 8.200 | 7.910 | 7.910 | 23,775 | -0.04(-0.50%) |
Dec 07, 2006 | 8.000 | 8.000 | 7.820 | 7.950 | 33,968 | -0.04(-0.50%) |
Dec 06, 2006 | 7.700 | 8.000 | 7.700 | 7.990 | 44,025 | +0.42(+5.55%) |
Dec 05, 2006 | 7.680 | 7.700 | 7.500 | 7.570 | 43,225 | +0.02(+0.26%) |
Dec 04, 2006 | 7.610 | 7.770 | 7.450 | 7.550 | 54,365 | -0.10(-1.31%) |