Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 11.90 | 12.19 | 11.90 | 12.19 | 13,700 | +0.13(+1.08%) |
Feb 27, 2007 | 12.01 | 12.09 | 11.75 | 12.06 | 19,340 | -0.03(-0.25%) |
Feb 26, 2007 | 12.29 | 12.40 | 12.01 | 12.09 | 16,653 | -0.36(-2.89%) |
Feb 23, 2007 | 13.10 | 13.10 | 12.40 | 12.45 | 19,800 | -0.63(-4.82%) |
Feb 22, 2007 | 12.21 | 13.50 | 12.05 | 13.08 | 45,800 | +0.84(+6.86%) |
Feb 21, 2007 | 11.90 | 12.30 | 11.90 | 12.24 | 244,393 | +0.24(+2.00%) |
Feb 20, 2007 | 11.90 | 12.00 | 11.90 | 12.00 | 19,700 | +0.00(+0.00%) |
Feb 16, 2007 | 11.98 | 12.00 | 11.98 | 12.00 | 14,000 | +0.00(+0.00%) |
Feb 15, 2007 | 11.81 | 12.00 | 11.50 | 12.00 | 25,939 | +0.09(+0.76%) |
Feb 14, 2007 | 12.00 | 12.00 | 11.78 | 11.91 | 58,684 | -0.22(-1.81%) |
Feb 13, 2007 | 13.99 | 13.99 | 12.03 | 12.13 | 65,382 | +0.33(+2.80%) |
Feb 12, 2007 | 11.80 | 11.81 | 11.80 | 11.80 | 7,400 | +0.00(+0.00%) |
Feb 09, 2007 | 12.00 | 12.00 | 11.80 | 11.80 | 11,900 | -0.20(-1.67%) |
Feb 08, 2007 | 12.00 | 12.10 | 12.00 | 12.00 | 5,500 | +0.00(+0.00%) |
Feb 07, 2007 | 12.00 | 12.00 | 11.80 | 12.00 | 4,450 | +0.00(+0.00%) |
Feb 06, 2007 | 12.00 | 12.11 | 11.98 | 12.00 | 11,494 | +0.00(+0.00%) |
Feb 05, 2007 | 12.01 | 12.03 | 11.99 | 12.00 | 5,945 | +0.00(+0.00%) |
Feb 02, 2007 | 12.10 | 12.10 | 11.78 | 12.00 | 7,600 | +0.01(+0.08%) |
Feb 01, 2007 | 11.90 | 12.10 | 11.90 | 11.99 | 12,400 | -0.01(-0.08%) |
Jan 31, 2007 | 12.10 | 12.14 | 11.95 | 12.00 | 30,770 | -0.10(-0.83%) |
Jan 30, 2007 | 12.20 | 12.50 | 12.00 | 12.10 | 9,108 | -0.05(-0.41%) |
Jan 29, 2007 | 12.04 | 12.49 | 12.00 | 12.15 | 7,620 | +0.00(+0.00%) |
Jan 26, 2007 | 11.49 | 12.25 | 11.49 | 12.15 | 8,502 | +0.85(+7.52%) |
Jan 25, 2007 | 11.25 | 11.30 | 11.13 | 11.30 | 5,441 | +0.05(+0.44%) |
Jan 24, 2007 | 11.56 | 11.98 | 10.56 | 11.25 | 76,272 | -0.69(-5.78%) |
Jan 23, 2007 | 12.00 | 12.00 | 11.76 | 11.94 | 5,100 | -0.36(-2.93%) |
Jan 22, 2007 | 12.51 | 12.51 | 12.02 | 12.30 | 63,088 | -0.09(-0.73%) |
Jan 19, 2007 | 12.50 | 12.74 | 12.30 | 12.39 | 4,495 | -0.40(-3.13%) |
Jan 18, 2007 | 13.00 | 13.00 | 12.79 | 12.79 | 1,602 | -0.21(-1.62%) |
Jan 17, 2007 | 13.03 | 13.05 | 13.00 | 13.00 | 2,003 | -0.23(-1.74%) |
Jan 16, 2007 | 14.40 | 14.40 | 13.03 | 13.23 | 58,189 | +0.18(+1.38%) |
Jan 12, 2007 | 12.75 | 13.05 | 12.75 | 13.05 | 1,057 | +0.04(+0.31%) |
Jan 11, 2007 | 14.00 | 14.00 | 12.90 | 13.01 | 2,494 | -0.40(-2.98%) |
Jan 10, 2007 | 13.49 | 13.75 | 13.41 | 13.41 | 1,265 | +0.16(+1.21%) |
Jan 09, 2007 | 13.25 | 13.25 | 13.25 | 13.25 | 100 | +0.00(+0.00%) |
Jan 08, 2007 | 13.00 | 13.25 | 13.00 | 13.25 | 1,500 | +0.19(+1.45%) |
Jan 05, 2007 | 13.06 | 13.06 | 13.06 | 13.06 | 0 | +0.00(+0.00%) |
Jan 04, 2007 | 14.00 | 14.00 | 13.06 | 13.06 | 4,900 | -0.94(-6.71%) |
Jan 03, 2007 | 13.78 | 14.00 | 13.50 | 14.00 | 1,399 | +0.72(+5.42%) |
Dec 29, 2006 | 14.18 | 14.18 | 13.28 | 13.28 | 1,206 | -1.00(-7.00%) |
Dec 28, 2006 | 13.26 | 14.28 | 13.20 | 14.28 | 1,894 | +1.06(+8.02%) |
Dec 27, 2006 | 13.30 | 13.50 | 13.21 | 13.22 | 4,622 | -0.03(-0.23%) |
Dec 26, 2006 | 13.75 | 13.75 | 13.25 | 13.25 | 5,701 | -0.53(-3.88%) |
Dec 22, 2006 | 13.71 | 13.81 | 13.50 | 13.78 | 10,810 | -0.22(-1.54%) |
Dec 21, 2006 | 13.10 | 14.00 | 13.10 | 14.00 | 10,516 | +0.29(+2.12%) |
Dec 20, 2006 | 13.15 | 13.95 | 13.04 | 13.71 | 18,553 | +0.59(+4.50%) |
Dec 19, 2006 | 12.55 | 13.14 | 12.51 | 13.12 | 31,698 | -0.13(-0.98%) |
Dec 18, 2006 | 13.50 | 13.62 | 13.00 | 13.25 | 2,541 | +0.40(+3.11%) |
Dec 15, 2006 | 12.70 | 13.30 | 12.50 | 12.85 | 117,483 | -0.12(-0.93%) |
Dec 14, 2006 | 13.22 | 14.15 | 12.97 | 12.97 | 19,340 | -0.78(-5.67%) |
Dec 13, 2006 | 12.23 | 16.12 | 12.23 | 13.75 | 85,238 | +1.60(+13.17%) |
Dec 12, 2006 | 12.19 | 12.20 | 12.15 | 12.15 | 18,470 | +0.15(+1.25%) |
Dec 11, 2006 | 11.95 | 12.25 | 11.95 | 12.00 | 18,010 | -0.10(-0.83%) |
Dec 08, 2006 | 11.25 | 12.29 | 11.25 | 12.10 | 149,325 | +1.15(+10.50%) |