Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 14.00 | 14.28 | 13.75 | 14.00 | 91,900 | +0.00(+0.00%) |
Feb 27, 2007 | 14.00 | 14.05 | 14.00 | 14.00 | 51,670 | -1.55(-9.97%) |
Feb 26, 2007 | 15.55 | 15.55 | 15.55 | 15.55 | 8,000 | +0.00(+0.00%) |
Feb 23, 2007 | 15.55 | 15.55 | 15.05 | 15.55 | 6,350 | +0.00(+0.00%) |
Feb 22, 2007 | 15.55 | 15.55 | 15.55 | 15.55 | 140,000 | +0.00(+0.00%) |
Feb 21, 2007 | 15.55 | 15.55 | 15.55 | 15.55 | 15,000 | +0.00(+0.00%) |
Feb 20, 2007 | 15.55 | 15.55 | 15.55 | 15.55 | 0 | +0.00(+0.00%) |
Feb 16, 2007 | 15.55 | 15.55 | 15.55 | 15.55 | 129,350 | +1.35(+9.51%) |
Feb 15, 2007 | 14.20 | 14.20 | 14.20 | 14.20 | 0 | +0.00(+0.00%) |
Feb 14, 2007 | 14.20 | 14.20 | 14.20 | 14.20 | 0 | +0.00(+0.00%) |
Feb 13, 2007 | 14.20 | 14.20 | 14.20 | 14.20 | 0 | +0.00(+0.00%) |
Feb 12, 2007 | 14.20 | 14.20 | 14.20 | 14.20 | 5,000 | +0.00(+0.00%) |
Feb 09, 2007 | 14.20 | 14.20 | 14.20 | 14.20 | 350 | -0.05(-0.35%) |
Feb 08, 2007 | 14.25 | 14.25 | 14.25 | 14.25 | 10,500 | +0.40(+2.89%) |
Feb 07, 2007 | 13.85 | 13.85 | 13.85 | 13.85 | 0 | +0.00(+0.00%) |
Feb 06, 2007 | 13.85 | 13.85 | 13.85 | 13.85 | 7,700 | -0.10(-0.72%) |
Feb 05, 2007 | 13.95 | 13.95 | 13.95 | 13.95 | 97,000 | -0.05(-0.36%) |
Feb 02, 2007 | 14.00 | 14.00 | 14.00 | 14.00 | 163,600 | +0.00(+0.00%) |
Feb 01, 2007 | 14.00 | 14.12 | 14.00 | 14.00 | 396,800 | -0.75(-5.08%) |
Jan 31, 2007 | 14.75 | 14.75 | 14.75 | 14.75 | 233,950 | -0.35(-2.32%) |
Jan 30, 2007 | 15.10 | 15.10 | 15.10 | 15.10 | 9,600 | +0.00(+0.00%) |
Jan 29, 2007 | 15.10 | 15.10 | 15.10 | 15.10 | 12,600 | -0.30(-1.95%) |
Jan 26, 2007 | 15.40 | 15.40 | 15.40 | 15.40 | 62,400 | +0.00(+0.00%) |
Jan 25, 2007 | 15.40 | 15.40 | 15.40 | 15.40 | 200 | -0.50(-3.14%) |
Jan 24, 2007 | 15.90 | 15.90 | 15.90 | 15.90 | 3,300 | +0.65(+4.26%) |
Jan 23, 2007 | 15.25 | 15.25 | 15.25 | 15.25 | 0 | +0.00(+0.00%) |
Jan 22, 2007 | 15.25 | 15.25 | 15.25 | 15.25 | 0 | +0.00(+0.00%) |
Jan 19, 2007 | 15.25 | 15.35 | 15.25 | 15.25 | 3,950 | +0.75(+5.17%) |
Jan 18, 2007 | 14.50 | 14.90 | 14.50 | 14.50 | 3,300 | -0.60(-3.97%) |
Jan 17, 2007 | 15.10 | 15.10 | 15.10 | 15.10 | 9,500 | -0.40(-2.58%) |
Jan 16, 2007 | 15.50 | 15.50 | 15.50 | 15.50 | 3,800 | +1.05(+7.27%) |
Jan 12, 2007 | 14.45 | 14.45 | 13.75 | 14.45 | 19,170 | -0.10(-0.69%) |
Jan 11, 2007 | 14.55 | 14.55 | 14.10 | 14.55 | 750 | +0.10(+0.69%) |
Jan 10, 2007 | 14.45 | 14.45 | 14.45 | 14.45 | 664 | -0.30(-2.03%) |
Jan 09, 2007 | 14.75 | 15.15 | 14.75 | 14.75 | 864 | -0.15(-1.01%) |
Jan 08, 2007 | 14.90 | 14.90 | 14.90 | 14.90 | 550 | -0.40(-2.61%) |
Jan 05, 2007 | 15.30 | 15.30 | 15.30 | 15.30 | 3,100 | -0.20(-1.29%) |
Jan 04, 2007 | 16.55 | 15.90 | 15.50 | 15.50 | 8,820 | -1.05(-6.34%) |
Jan 03, 2007 | 16.55 | 16.65 | 16.20 | 16.55 | 4,030 | +1.65(+11.07%) |
Dec 29, 2006 | 14.90 | 14.95 | 14.60 | 14.90 | 4,000 | +0.30(+2.05%) |
Dec 28, 2006 | 14.60 | 14.75 | 14.60 | 14.60 | 3,805 | +0.05(+0.34%) |
Dec 27, 2006 | 14.55 | 14.55 | 14.50 | 14.55 | 2,250 | +1.00(+7.38%) |
Dec 26, 2006 | 13.55 | 13.55 | 13.55 | 13.55 | 715 | +0.30(+2.26%) |
Dec 22, 2006 | 13.25 | 13.25 | 13.25 | 13.25 | 0 | +0.00(+0.00%) |
Dec 21, 2006 | 13.25 | 13.25 | 13.25 | 13.25 | 300 | +0.55(+4.33%) |
Dec 20, 2006 | 12.70 | 12.70 | 12.70 | 12.70 | 0 | +0.00(+0.00%) |
Dec 19, 2006 | 12.70 | 12.70 | 12.70 | 12.70 | 0 | +0.00(+0.00%) |
Dec 18, 2006 | 12.70 | 12.70 | 12.70 | 12.70 | 6,000 | +0.40(+3.25%) |
Dec 15, 2006 | 12.30 | 12.30 | 12.30 | 12.30 | 7,500 | +0.55(+4.68%) |
Dec 14, 2006 | 11.75 | 11.85 | 11.75 | 11.75 | 11,500 | +0.15(+1.29%) |
Dec 13, 2006 | 11.60 | 11.60 | 11.60 | 11.60 | 4,500 | +0.15(+1.31%) |
Dec 12, 2006 | 11.45 | 11.45 | 11.45 | 11.45 | 0 | +0.00(+0.00%) |
Dec 11, 2006 | 11.45 | 11.45 | 11.45 | 11.45 | 1,000 | +0.10(+0.88%) |
Dec 08, 2006 | 11.35 | 11.35 | 11.35 | 11.35 | 0 | +0.00(+0.00%) |
Dec 07, 2006 | 11.35 | 11.35 | 11.35 | 11.35 | 0 | +0.00(+0.00%) |
Dec 06, 2006 | 11.35 | 11.35 | 11.35 | 11.35 | 500 | +1.45(+14.65%) |
Dec 05, 2006 | 9.900 | 9.900 | 9.900 | 9.900 | 4,200 | +0.00(+0.00%) |
Dec 04, 2006 | 9.900 | 9.900 | 9.900 | 9.900 | 14,000 | +0.00(+0.00%) |