Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 10.90 | 10.90 | 10.65 | 10.90 | 339,314 | -0.10(-0.91%) |
Feb 27, 2007 | 11.00 | 11.10 | 10.70 | 11.00 | 26,835 | -0.20(-1.79%) |
Feb 26, 2007 | 11.20 | 11.25 | 11.15 | 11.20 | 180,022 | -0.05(-0.44%) |
Feb 23, 2007 | 11.25 | 11.25 | 11.15 | 11.25 | 9,731 | +0.05(+0.45%) |
Feb 22, 2007 | 11.20 | 11.30 | 11.10 | 11.20 | 147,470 | -0.30(-2.61%) |
Feb 21, 2007 | 11.50 | 11.50 | 11.30 | 11.50 | 20,241 | -0.05(-0.43%) |
Feb 20, 2007 | 11.55 | 11.95 | 11.28 | 11.55 | 19,011 | -0.10(-0.86%) |
Feb 16, 2007 | 11.65 | 11.65 | 11.40 | 11.65 | 11,845 | +0.25(+2.19%) |
Feb 15, 2007 | 11.40 | 11.45 | 11.35 | 11.40 | 7,604 | -0.10(-0.87%) |
Feb 14, 2007 | 11.50 | 12.25 | 11.25 | 11.50 | 17,440 | -1.00(-8.00%) |
Feb 13, 2007 | 12.50 | 12.70 | 12.45 | 12.50 | 11,561 | -0.05(-0.40%) |
Feb 12, 2007 | 12.60 | 12.55 | 12.45 | 12.55 | 8,976 | -0.05(-0.40%) |
Feb 09, 2007 | 12.60 | 12.75 | 12.60 | 12.60 | 14,749 | -0.25(-1.95%) |
Feb 08, 2007 | 12.85 | 12.85 | 12.60 | 12.85 | 8,007 | -0.05(-0.39%) |
Feb 07, 2007 | 12.90 | 12.90 | 12.60 | 12.90 | 10,621 | +0.30(+2.38%) |
Feb 06, 2007 | 12.60 | 12.60 | 12.45 | 12.60 | 20,233 | -0.05(-0.40%) |
Feb 05, 2007 | 12.65 | 12.65 | 12.45 | 12.65 | 9,704 | -0.10(-0.78%) |
Feb 02, 2007 | 12.75 | 12.75 | 12.45 | 12.75 | 31,730 | +0.00(+0.00%) |
Feb 01, 2007 | 12.75 | 12.75 | 12.55 | 12.75 | 23,036 | +0.35(+2.82%) |
Jan 31, 2007 | 12.40 | 12.60 | 12.30 | 12.40 | 17,593 | -0.10(-0.80%) |
Jan 30, 2007 | 12.50 | 12.55 | 12.35 | 12.50 | 18,224 | -0.15(-1.19%) |
Jan 29, 2007 | 12.65 | 12.65 | 12.40 | 12.65 | 8,449 | +0.30(+2.43%) |
Jan 26, 2007 | 12.35 | 12.60 | 12.30 | 12.35 | 14,036 | -0.25(-1.98%) |
Jan 25, 2007 | 12.60 | 12.65 | 12.50 | 12.60 | 12,493 | -0.10(-0.79%) |
Jan 24, 2007 | 12.70 | 12.70 | 12.65 | 12.70 | 8,891 | +0.00(+0.00%) |
Jan 23, 2007 | 12.70 | 12.70 | 12.45 | 12.70 | 18,665 | +0.25(+2.01%) |
Jan 22, 2007 | 12.45 | 12.45 | 12.45 | 12.45 | 8,085 | -0.20(-1.58%) |
Jan 19, 2007 | 12.65 | 12.65 | 12.50 | 12.65 | 22,001 | +0.20(+1.61%) |
Jan 18, 2007 | 12.45 | 12.45 | 12.15 | 12.45 | 44,157 | +0.25(+2.05%) |
Jan 17, 2007 | 12.20 | 12.20 | 12.00 | 12.20 | 15,737 | +0.00(+0.00%) |
Jan 16, 2007 | 12.20 | 12.20 | 12.05 | 12.20 | 13,096 | +0.00(+0.00%) |
Jan 12, 2007 | 12.20 | 12.20 | 12.05 | 12.20 | 8,158 | +0.05(+0.41%) |
Jan 11, 2007 | 12.15 | 12.15 | 11.95 | 12.15 | 17,185 | +0.15(+1.25%) |
Jan 10, 2007 | 12.00 | 12.00 | 11.80 | 12.00 | 12,821 | +0.00(+0.00%) |
Jan 09, 2007 | 12.00 | 12.20 | 12.00 | 12.00 | 32,611 | -0.05(-0.41%) |
Jan 08, 2007 | 12.05 | 12.05 | 11.85 | 12.05 | 8,549 | -0.05(-0.41%) |
Jan 05, 2007 | 12.10 | 12.35 | 11.85 | 12.10 | 12,811 | -0.10(-0.82%) |
Jan 04, 2007 | 12.40 | 12.20 | 12.05 | 12.20 | 23,420 | -0.20(-1.61%) |
Jan 03, 2007 | 12.40 | 12.45 | 12.20 | 12.40 | 11,775 | +0.10(+0.81%) |
Dec 29, 2006 | 12.30 | 12.40 | 12.20 | 12.30 | 14,073 | -0.15(-1.20%) |
Dec 28, 2006 | 12.45 | 12.45 | 12.10 | 12.45 | 10,727 | +0.05(+0.40%) |
Dec 27, 2006 | 12.40 | 12.40 | 12.25 | 12.40 | 28,536 | +0.30(+2.48%) |
Dec 26, 2006 | 12.10 | 12.30 | 12.00 | 12.10 | 4,628 | -0.10(-0.82%) |
Dec 22, 2006 | 12.20 | 12.20 | 12.05 | 12.20 | 12,230 | -0.05(-0.41%) |
Dec 21, 2006 | 12.25 | 12.30 | 12.15 | 12.25 | 5,432 | -0.15(-1.21%) |
Dec 20, 2006 | 12.40 | 12.40 | 12.20 | 12.40 | 8,753 | +0.13(+1.06%) |
Dec 19, 2006 | 12.27 | 12.45 | 12.27 | 12.27 | 9,418 | -0.08(-0.65%) |
Dec 18, 2006 | 12.35 | 12.35 | 12.10 | 12.35 | 6,330 | +0.05(+0.41%) |
Dec 15, 2006 | 12.30 | 12.30 | 12.10 | 12.30 | 13,157 | -0.10(-0.81%) |
Dec 14, 2006 | 12.40 | 12.40 | 12.20 | 12.40 | 9,806 | +0.00(+0.00%) |
Dec 13, 2006 | 12.40 | 12.40 | 12.25 | 12.40 | 7,094 | +0.00(+0.00%) |
Dec 12, 2006 | 12.40 | 12.40 | 12.12 | 12.40 | 26,427 | +0.15(+1.22%) |
Dec 11, 2006 | 12.25 | 12.25 | 12.00 | 12.25 | 15,029 | +0.15(+1.24%) |
Dec 08, 2006 | 12.10 | 12.10 | 11.95 | 12.10 | 11,145 | -0.05(-0.41%) |
Dec 07, 2006 | 12.15 | 12.20 | 11.95 | 12.15 | 8,045 | +0.15(+1.25%) |
Dec 06, 2006 | 12.00 | 12.15 | 11.95 | 12.00 | 5,537 | -0.15(-1.23%) |
Dec 05, 2006 | 12.15 | 12.20 | 12.05 | 12.15 | 6,636 | +0.05(+0.41%) |
Dec 04, 2006 | 12.10 | 12.10 | 11.95 | 12.10 | 10,081 | +0.05(+0.41%) |