Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 14.29 | 14.30 | 14.05 | 14.30 | 1,800 | +0.06(+0.42%) |
Feb 27, 2007 | 14.70 | 14.70 | 14.24 | 14.24 | 3,400 | -0.21(-1.45%) |
Feb 26, 2007 | 14.25 | 14.45 | 14.24 | 14.45 | 5,600 | +0.44(+3.14%) |
Feb 23, 2007 | 12.75 | 14.50 | 12.63 | 14.01 | 14,400 | +1.51(+12.08%) |
Feb 22, 2007 | 12.85 | 12.98 | 12.50 | 12.50 | 5,400 | -0.24(-1.88%) |
Feb 21, 2007 | 12.65 | 12.74 | 12.10 | 12.74 | 4,100 | -0.01(-0.08%) |
Feb 20, 2007 | 13.26 | 13.26 | 12.18 | 12.75 | 6,400 | -0.75(-5.55%) |
Feb 16, 2007 | 13.26 | 13.50 | 13.26 | 13.50 | 800 | +0.24(+1.81%) |
Feb 15, 2007 | 13.26 | 13.26 | 13.25 | 13.26 | 200 | +0.00(+0.00%) |
Feb 14, 2007 | 13.26 | 13.26 | 13.21 | 13.26 | 600 | -0.30(-2.21%) |
Feb 13, 2007 | 12.88 | 13.57 | 12.76 | 13.56 | 1,000 | +0.67(+5.20%) |
Feb 12, 2007 | 12.89 | 12.89 | 12.88 | 12.89 | 1,400 | -0.41(-3.08%) |
Feb 09, 2007 | 13.35 | 13.35 | 13.30 | 13.30 | 1,200 | -0.30(-2.21%) |
Feb 08, 2007 | 13.60 | 13.60 | 13.60 | 13.60 | 100 | -0.20(-1.45%) |
Feb 07, 2007 | 13.80 | 13.80 | 13.80 | 13.80 | 1,000 | +0.02(+0.15%) |
Feb 06, 2007 | 13.10 | 14.10 | 13.10 | 13.78 | 3,900 | +0.78(+5.98%) |
Feb 05, 2007 | 13.14 | 13.23 | 13.00 | 13.00 | 1,100 | +0.19(+1.50%) |
Feb 02, 2007 | 12.81 | 12.81 | 12.81 | 12.81 | 100 | -0.28(-2.14%) |
Feb 01, 2007 | 13.09 | 13.09 | 13.09 | 13.09 | 100 | +0.18(+1.39%) |
Jan 31, 2007 | 12.95 | 13.13 | 12.76 | 12.91 | 2,000 | -0.11(-0.84%) |
Jan 30, 2007 | 13.02 | 13.02 | 13.02 | 13.02 | 0 | +0.00(+0.00%) |
Jan 29, 2007 | 13.23 | 13.24 | 12.75 | 13.02 | 2,500 | -0.23(-1.74%) |
Jan 26, 2007 | 13.75 | 13.75 | 13.00 | 13.25 | 6,100 | -0.65(-4.68%) |
Jan 25, 2007 | 13.75 | 13.90 | 13.75 | 13.90 | 5,500 | -0.34(-2.40%) |
Jan 24, 2007 | 14.75 | 14.75 | 14.00 | 14.24 | 1,800 | -0.86(-5.69%) |
Jan 23, 2007 | 14.11 | 15.10 | 14.11 | 15.10 | 900 | +0.70(+4.86%) |
Jan 22, 2007 | 14.75 | 14.75 | 13.59 | 14.40 | 3,200 | -0.60(-4.00%) |
Jan 19, 2007 | 15.25 | 15.36 | 15.00 | 15.00 | 3,000 | +0.01(+0.07%) |
Jan 18, 2007 | 15.95 | 16.00 | 14.99 | 14.99 | 13,400 | +0.02(+0.13%) |
Jan 17, 2007 | 13.30 | 15.25 | 13.11 | 14.97 | 22,700 | +1.66(+12.47%) |
Jan 16, 2007 | 13.25 | 13.31 | 13.25 | 13.31 | 200 | -0.23(-1.73%) |
Jan 12, 2007 | 13.57 | 13.57 | 13.54 | 13.54 | 300 | +0.22(+1.68%) |
Jan 11, 2007 | 13.00 | 13.50 | 12.81 | 13.32 | 2,700 | +0.24(+1.83%) |
Jan 10, 2007 | 13.08 | 13.08 | 13.08 | 13.08 | 0 | +0.00(+0.00%) |
Jan 09, 2007 | 13.90 | 13.90 | 13.00 | 13.08 | 3,100 | -0.92(-6.57%) |
Jan 08, 2007 | 13.25 | 14.00 | 13.21 | 14.00 | 5,900 | +1.25(+9.80%) |
Jan 05, 2007 | 12.75 | 12.75 | 12.75 | 12.75 | 100 | -0.25(-1.92%) |
Jan 04, 2007 | 13.00 | 13.00 | 13.00 | 13.00 | 100 | -0.25(-1.89%) |
Jan 03, 2007 | 13.25 | 13.50 | 13.25 | 13.25 | 500 | -0.05(-0.38%) |
Dec 29, 2006 | 12.95 | 13.30 | 12.95 | 13.30 | 1,200 | +0.30(+2.31%) |
Dec 28, 2006 | 13.00 | 13.00 | 13.00 | 13.00 | 0 | +0.00(+0.00%) |
Dec 27, 2006 | 13.00 | 13.15 | 12.76 | 13.00 | 4,000 | -0.24(-1.81%) |
Dec 26, 2006 | 13.01 | 13.24 | 12.75 | 13.24 | 2,100 | -1.01(-7.09%) |
Dec 22, 2006 | 13.75 | 14.25 | 13.75 | 14.25 | 2,600 | +0.25(+1.79%) |
Dec 21, 2006 | 14.00 | 14.25 | 14.00 | 14.00 | 500 | -0.25(-1.75%) |
Dec 20, 2006 | 14.25 | 14.25 | 14.25 | 14.25 | 3,000 | +0.00(+0.00%) |
Dec 19, 2006 | 14.25 | 14.25 | 14.25 | 14.25 | 0 | +0.00(+0.00%) |
Dec 18, 2006 | 14.25 | 14.25 | 14.25 | 14.25 | 200 | +0.00(+0.00%) |
Dec 15, 2006 | 14.20 | 14.25 | 14.20 | 14.25 | 2,300 | +0.00(+0.00%) |
Dec 14, 2006 | 14.25 | 14.25 | 14.24 | 14.25 | 1,500 | +0.00(+0.00%) |
Dec 13, 2006 | 14.24 | 14.25 | 14.24 | 14.25 | 1,500 | +0.24(+1.71%) |
Dec 12, 2006 | 14.00 | 14.01 | 14.00 | 14.01 | 300 | +0.21(+1.52%) |
Dec 11, 2006 | 13.95 | 13.95 | 13.79 | 13.80 | 2,400 | -0.19(-1.36%) |
Dec 08, 2006 | 13.72 | 13.99 | 13.72 | 13.99 | 500 | +0.04(+0.29%) |
Dec 07, 2006 | 13.65 | 13.95 | 13.60 | 13.95 | 1,000 | +0.30(+2.20%) |
Dec 06, 2006 | 13.65 | 13.65 | 13.65 | 13.65 | 100 | +0.15(+1.11%) |
Dec 05, 2006 | 13.50 | 13.50 | 13.50 | 13.50 | 100 | +0.02(+0.15%) |
Dec 04, 2006 | 13.23 | 13.75 | 13.23 | 13.48 | 1,100 | +0.25(+1.89%) |