Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 13.22 | 13.51 | 13.16 | 13.44 | 2,132,846 | +0.23(+1.72%) |
Jan 30, 2007 | 13.10 | 13.31 | 13.05 | 13.21 | 2,199,757 | +0.16(+1.23%) |
Jan 29, 2007 | 12.86 | 13.22 | 12.80 | 13.05 | 3,529,674 | +0.07(+0.51%) |
Jan 26, 2007 | 13.30 | 13.30 | 12.81 | 12.99 | 3,098,632 | -0.40(-3.02%) |
Jan 25, 2007 | 13.56 | 13.68 | 13.24 | 13.39 | 2,169,457 | -0.15(-1.11%) |
Jan 24, 2007 | 13.46 | 13.57 | 13.41 | 13.54 | 1,919,128 | +0.16(+1.16%) |
Jan 23, 2007 | 13.28 | 13.57 | 13.26 | 13.38 | 1,477,626 | +0.11(+0.79%) |
Jan 22, 2007 | 13.36 | 13.42 | 13.23 | 13.28 | 1,431,997 | -0.11(-0.83%) |
Jan 19, 2007 | 13.34 | 13.43 | 13.26 | 13.39 | 1,691,884 | +0.08(+0.58%) |
Jan 18, 2007 | 13.23 | 13.41 | 13.20 | 13.31 | 1,417,388 | +0.14(+1.05%) |
Jan 17, 2007 | 13.15 | 13.27 | 13.15 | 13.17 | 1,235,052 | +0.03(+0.21%) |
Jan 16, 2007 | 13.19 | 13.24 | 13.07 | 13.15 | 1,240,463 | -0.07(-0.55%) |
Jan 12, 2007 | 13.22 | 13.24 | 13.12 | 13.22 | 1,296,011 | -0.01(-0.04%) |
Jan 11, 2007 | 13.09 | 13.29 | 13.06 | 13.22 | 1,542,733 | +0.20(+1.53%) |
Jan 10, 2007 | 12.96 | 13.02 | 12.91 | 13.02 | 1,466,985 | +0.03(+0.21%) |
Jan 09, 2007 | 13.05 | 13.06 | 12.83 | 13.00 | 2,030,225 | -0.01(-0.09%) |
Jan 08, 2007 | 13.02 | 13.06 | 12.79 | 13.01 | 1,612,529 | +0.00(+0.00%) |
Jan 05, 2007 | 12.99 | 13.07 | 12.92 | 13.01 | 1,501,613 | -0.04(-0.34%) |
Jan 04, 2007 | 13.09 | 13.15 | 12.97 | 13.05 | 1,670,422 | -0.04(-0.30%) |
Jan 03, 2007 | 13.30 | 13.31 | 12.97 | 13.09 | 2,047,359 | -0.16(-1.21%) |
Dec 29, 2006 | 13.29 | 13.34 | 13.21 | 13.25 | 982,378 | -0.07(-0.50%) |
Dec 28, 2006 | 13.27 | 13.38 | 13.24 | 13.32 | 777,138 | -0.01(-0.04%) |
Dec 27, 2006 | 13.16 | 13.34 | 13.15 | 13.32 | 1,109,166 | +0.22(+1.65%) |
Dec 26, 2006 | 12.97 | 13.14 | 12.96 | 13.11 | 925,026 | +0.09(+0.72%) |
Dec 22, 2006 | 13.00 | 13.05 | 12.89 | 13.01 | 966,147 | -0.02(-0.13%) |
Dec 21, 2006 | 13.00 | 13.07 | 12.91 | 13.03 | 1,649,502 | +0.04(+0.34%) |
Dec 20, 2006 | 12.97 | 13.03 | 12.90 | 12.99 | 884,447 | -0.03(-0.26%) |
Dec 19, 2006 | 12.98 | 13.07 | 12.81 | 13.02 | 1,238,839 | -0.01(-0.04%) |
Dec 18, 2006 | 13.10 | 13.13 | 12.95 | 13.02 | 1,215,394 | -0.07(-0.55%) |
Dec 15, 2006 | 13.35 | 13.35 | 13.00 | 13.10 | 2,948,940 | -0.18(-1.34%) |
Dec 14, 2006 | 13.20 | 13.36 | 13.16 | 13.27 | 1,321,080 | +0.14(+1.06%) |
Dec 13, 2006 | 13.07 | 13.22 | 13.04 | 13.14 | 1,382,580 | +0.07(+0.51%) |
Dec 12, 2006 | 13.14 | 13.16 | 13.01 | 13.07 | 1,672,226 | -0.11(-0.80%) |
Dec 11, 2006 | 13.16 | 13.35 | 13.10 | 13.17 | 1,076,883 | -0.02(-0.13%) |
Dec 08, 2006 | 13.32 | 13.42 | 13.15 | 13.19 | 1,247,136 | -0.13(-0.96%) |
Dec 07, 2006 | 13.30 | 13.41 | 13.21 | 13.32 | 862,083 | -0.02(-0.12%) |
Dec 06, 2006 | 13.39 | 13.56 | 13.34 | 13.34 | 886,431 | -0.04(-0.33%) |
Dec 05, 2006 | 13.35 | 13.41 | 13.21 | 13.38 | 879,397 | +0.03(+0.21%) |
Dec 04, 2006 | 13.21 | 13.46 | 13.13 | 13.35 | 1,371,759 | +0.22(+1.65%) |
Dec 01, 2006 | 13.07 | 13.27 | 13.00 | 13.14 | 1,350,838 | -0.05(-0.38%) |
Nov 30, 2006 | 12.94 | 13.29 | 12.94 | 13.19 | 1,687,556 | +0.19(+1.49%) |
Nov 29, 2006 | 12.95 | 13.06 | 12.92 | 12.99 | 1,516,221 | +0.07(+0.56%) |
Nov 28, 2006 | 12.86 | 13.00 | 12.84 | 12.92 | 1,768,895 | -0.02(-0.13%) |
Nov 27, 2006 | 13.17 | 13.28 | 12.91 | 12.94 | 1,164,354 | -0.30(-2.30%) |
Nov 24, 2006 | 13.26 | 13.37 | 13.07 | 13.24 | 305,336 | -0.08(-0.62%) |
Nov 22, 2006 | 13.22 | 13.39 | 13.21 | 13.32 | 699,947 | +0.08(+0.59%) |
Nov 21, 2006 | 13.37 | 13.38 | 13.17 | 13.25 | 1,303,225 | -0.17(-1.28%) |
Nov 20, 2006 | 13.24 | 13.51 | 13.09 | 13.42 | 1,336,590 | -0.08(-0.62%) |
Nov 17, 2006 | 13.52 | 13.56 | 13.41 | 13.50 | 1,610,004 | -0.05(-0.37%) |
Nov 16, 2006 | 13.51 | 13.62 | 13.40 | 13.55 | 1,432,177 | +0.12(+0.87%) |
Nov 15, 2006 | 13.43 | 13.60 | 13.28 | 13.43 | 1,573,393 | +0.04(+0.29%) |
Nov 14, 2006 | 13.20 | 13.42 | 13.10 | 13.40 | 1,751,040 | +0.27(+2.03%) |
Nov 13, 2006 | 13.17 | 13.20 | 13.05 | 13.13 | 1,094,377 | -0.02(-0.13%) |
Nov 10, 2006 | 13.01 | 13.17 | 13.00 | 13.15 | 963,983 | +0.17(+1.28%) |
Nov 09, 2006 | 13.06 | 13.08 | 12.93 | 12.98 | 2,042,670 | -0.02(-0.17%) |
Nov 08, 2006 | 12.94 | 13.08 | 12.86 | 13.00 | 1,466,805 | -0.02(-0.13%) |
Nov 07, 2006 | 12.92 | 13.06 | 12.85 | 13.02 | 1,489,168 | +0.09(+0.69%) |
Nov 06, 2006 | 12.71 | 12.99 | 12.68 | 12.93 | 1,570,147 | +0.27(+2.15%) |
Nov 03, 2006 | 12.74 | 12.84 | 12.62 | 12.66 | 989,232 | -0.12(-0.95%) |
Nov 02, 2006 | 12.65 | 12.86 | 12.56 | 12.78 | 1,289,158 | +0.06(+0.48%) |