Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 12.00 | 12.00 | 11.75 | 12.00 | 1,638 | +0.05(+0.42%) |
Feb 27, 2007 | 11.95 | 12.20 | 11.95 | 11.95 | 9,224 | -0.60(-4.78%) |
Feb 26, 2007 | 12.55 | 12.55 | 12.25 | 12.55 | 2,500 | +0.20(+1.62%) |
Feb 23, 2007 | 12.35 | 12.35 | 12.15 | 12.35 | 16,098 | +0.10(+0.82%) |
Feb 22, 2007 | 12.25 | 12.25 | 12.25 | 12.25 | 2,708 | +0.00(+0.00%) |
Feb 21, 2007 | 12.25 | 12.25 | 11.90 | 12.25 | 5,822 | +0.35(+2.94%) |
Feb 20, 2007 | 11.90 | 12.10 | 11.90 | 11.90 | 2,740 | +0.10(+0.85%) |
Feb 16, 2007 | 11.80 | 11.95 | 11.80 | 11.80 | 6,192 | +0.00(+0.00%) |
Feb 15, 2007 | 11.80 | 11.80 | 11.65 | 11.80 | 9,385 | -0.05(-0.42%) |
Feb 14, 2007 | 11.85 | 11.85 | 11.85 | 11.85 | 3,825 | +0.20(+1.72%) |
Feb 13, 2007 | 11.65 | 11.80 | 11.65 | 11.65 | 585 | -0.10(-0.85%) |
Feb 12, 2007 | 11.90 | 11.75 | 11.65 | 11.75 | 2,241 | -0.15(-1.26%) |
Feb 09, 2007 | 11.90 | 11.90 | 11.65 | 11.90 | 501 | +0.05(+0.42%) |
Feb 08, 2007 | 11.85 | 11.85 | 11.65 | 11.85 | 1,903 | -0.20(-1.66%) |
Feb 07, 2007 | 12.05 | 12.05 | 11.80 | 12.05 | 2,152 | +0.05(+0.42%) |
Feb 06, 2007 | 12.00 | 12.00 | 11.80 | 12.00 | 2,601 | +0.35(+3.00%) |
Feb 05, 2007 | 11.65 | 11.90 | 11.65 | 11.65 | 1,776 | -0.40(-3.32%) |
Feb 02, 2007 | 12.05 | 12.05 | 11.80 | 12.05 | 335,558 | +0.30(+2.55%) |
Feb 01, 2007 | 11.75 | 11.80 | 11.60 | 11.75 | 433,843 | +0.30(+2.62%) |
Jan 31, 2007 | 11.45 | 11.45 | 11.20 | 11.45 | 14,841 | +0.00(+0.00%) |
Jan 30, 2007 | 11.45 | 11.45 | 11.15 | 11.45 | 4,846 | +0.00(+0.00%) |
Jan 29, 2007 | 11.45 | 11.45 | 11.30 | 11.45 | 11,319 | -0.10(-0.87%) |
Jan 26, 2007 | 11.55 | 11.55 | 11.35 | 11.55 | 16,555 | -0.05(-0.43%) |
Jan 25, 2007 | 11.60 | 11.70 | 11.35 | 11.60 | 9,856 | +0.00(+0.00%) |
Jan 24, 2007 | 11.60 | 11.80 | 11.60 | 11.60 | 9,899 | -0.15(-1.28%) |
Jan 23, 2007 | 11.75 | 11.75 | 11.55 | 11.75 | 4,996 | -0.05(-0.42%) |
Jan 22, 2007 | 11.80 | 11.85 | 11.45 | 11.80 | 23,506 | +0.35(+3.06%) |
Jan 19, 2007 | 11.45 | 11.80 | 11.40 | 11.45 | 418,811 | -0.45(-3.78%) |
Jan 18, 2007 | 11.90 | 11.90 | 11.60 | 11.90 | 12,742 | +0.10(+0.85%) |
Jan 17, 2007 | 11.80 | 11.85 | 11.45 | 11.80 | 6,676 | +0.00(+0.00%) |
Jan 16, 2007 | 11.80 | 11.90 | 11.45 | 11.80 | 10,661 | +0.15(+1.29%) |
Jan 12, 2007 | 11.65 | 11.70 | 11.35 | 11.65 | 1,877 | +0.35(+3.10%) |
Jan 11, 2007 | 11.30 | 11.60 | 11.25 | 11.30 | 2,333 | -0.15(-1.31%) |
Jan 10, 2007 | 11.45 | 11.45 | 11.05 | 11.45 | 482,311 | -0.05(-0.43%) |
Jan 09, 2007 | 11.50 | 11.80 | 11.50 | 11.50 | 5,957 | -0.15(-1.29%) |
Jan 08, 2007 | 11.65 | 11.70 | 11.50 | 11.65 | 31,532 | +0.00(+0.00%) |
Jan 05, 2007 | 11.65 | 11.65 | 11.30 | 11.65 | 5,519 | -0.10(-0.85%) |
Jan 04, 2007 | 11.90 | 11.85 | 11.60 | 11.75 | 39,270 | -0.15(-1.26%) |
Jan 03, 2007 | 11.90 | 11.90 | 11.90 | 11.90 | 5,297 | -0.10(-0.83%) |
Dec 29, 2006 | 12.00 | 12.00 | 11.65 | 12.00 | 578 | +0.40(+3.45%) |
Dec 28, 2006 | 11.60 | 11.65 | 11.60 | 11.60 | 2,765 | -0.40(-3.33%) |
Dec 27, 2006 | 12.00 | 12.00 | 11.60 | 12.00 | 4,522 | +0.50(+4.35%) |
Dec 26, 2006 | 11.50 | 12.00 | 11.40 | 11.50 | 915 | +0.10(+0.88%) |
Dec 22, 2006 | 11.40 | 12.00 | 11.40 | 11.40 | 6,141 | +0.00(+0.00%) |
Dec 21, 2006 | 11.40 | 12.05 | 11.40 | 11.40 | 30,682 | -0.10(-0.87%) |
Dec 20, 2006 | 11.50 | 11.90 | 11.50 | 11.50 | 2,834 | -0.35(-2.95%) |
Dec 19, 2006 | 11.85 | 11.85 | 11.25 | 11.85 | 1,723 | +0.10(+0.85%) |
Dec 18, 2006 | 11.75 | 11.75 | 11.25 | 11.75 | 9,476 | -0.05(-0.42%) |
Dec 15, 2006 | 11.80 | 11.85 | 11.25 | 11.80 | 4,804 | +0.40(+3.51%) |
Dec 14, 2006 | 11.40 | 11.85 | 11.35 | 11.40 | 9,936 | -0.30(-2.56%) |
Dec 13, 2006 | 11.70 | 11.70 | 11.70 | 11.70 | 78,435 | +0.40(+3.54%) |
Dec 12, 2006 | 11.30 | 11.70 | 11.15 | 11.30 | 1,708 | -0.35(-3.00%) |
Dec 11, 2006 | 11.65 | 11.72 | 11.20 | 11.65 | 3,914 | +0.04(+0.38%) |
Dec 08, 2006 | 11.61 | 11.65 | 11.60 | 11.61 | 61,359 | +0.41(+3.63%) |
Dec 07, 2006 | 11.20 | 11.77 | 11.20 | 11.20 | 27,603 | +0.15(+1.36%) |
Dec 06, 2006 | 11.05 | 11.20 | 11.05 | 11.05 | 8,354 | -0.05(-0.45%) |
Dec 05, 2006 | 11.10 | 11.15 | 11.10 | 11.10 | 804 | -0.15(-1.33%) |
Dec 04, 2006 | 11.25 | 11.25 | 11.20 | 11.25 | 1,452 | -0.05(-0.44%) |