Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 11.92 | 12.26 | 11.92 | 12.23 | 4,305 | +0.32(+2.70%) |
Jan 30, 2007 | 11.70 | 11.91 | 11.61 | 11.91 | 10,959 | +0.09(+0.76%) |
Jan 29, 2007 | 12.16 | 12.23 | 11.77 | 11.82 | 9,263 | -0.42(-3.43%) |
Jan 26, 2007 | 12.15 | 12.24 | 12.15 | 12.24 | 3,392 | +0.05(+0.38%) |
Jan 25, 2007 | 12.23 | 12.26 | 12.19 | 12.19 | 2,348 | -0.08(-0.69%) |
Jan 24, 2007 | 12.19 | 12.28 | 12.11 | 12.28 | 4,175 | +0.02(+0.19%) |
Jan 23, 2007 | 12.24 | 12.26 | 12.19 | 12.26 | 913 | -0.04(-0.31%) |
Jan 22, 2007 | 12.26 | 12.30 | 12.26 | 12.29 | 391 | +0.02(+0.13%) |
Jan 19, 2007 | 12.40 | 12.40 | 12.19 | 12.28 | 8,480 | -0.25(-2.02%) |
Jan 18, 2007 | 12.45 | 12.53 | 12.45 | 12.53 | 1,696 | +0.15(+1.24%) |
Jan 17, 2007 | 12.34 | 12.38 | 12.34 | 12.38 | 782 | +0.12(+0.94%) |
Jan 16, 2007 | 12.28 | 12.37 | 12.26 | 12.26 | 4,175 | -0.08(-0.62%) |
Jan 12, 2007 | 12.26 | 12.34 | 12.26 | 12.34 | 4,957 | +0.03(+0.25%) |
Jan 11, 2007 | 12.34 | 12.54 | 12.26 | 12.31 | 8,089 | -0.02(-0.19%) |
Jan 10, 2007 | 12.38 | 12.41 | 12.33 | 12.33 | 1,435 | +0.01(+0.06%) |
Jan 09, 2007 | 12.26 | 12.32 | 12.26 | 12.32 | 782 | +0.00(+0.00%) |
Jan 08, 2007 | 12.41 | 12.49 | 12.32 | 12.32 | 1,304 | -0.16(-1.29%) |
Jan 05, 2007 | 12.41 | 12.49 | 12.41 | 12.49 | 652 | +0.15(+1.18%) |
Jan 04, 2007 | 12.53 | 12.53 | 12.27 | 12.34 | 1,957 | -0.11(-0.92%) |
Jan 03, 2007 | 12.53 | 12.61 | 12.45 | 12.45 | 2,087 | +0.00(+0.00%) |
Dec 29, 2006 | 12.49 | 12.53 | 12.38 | 12.45 | 11,612 | -0.23(-1.81%) |
Dec 28, 2006 | 12.57 | 12.68 | 12.57 | 12.68 | 2,739 | +0.09(+0.73%) |
Dec 27, 2006 | 12.26 | 12.72 | 12.26 | 12.59 | 9,655 | +0.40(+3.27%) |
Dec 26, 2006 | 12.19 | 12.19 | 12.19 | 12.19 | 0 | +0.00(+0.00%) |
Dec 22, 2006 | 12.32 | 12.32 | 12.09 | 12.19 | 2,348 | -0.24(-1.91%) |
Dec 21, 2006 | 12.54 | 12.56 | 12.42 | 12.43 | 2,218 | +0.01(+0.06%) |
Dec 20, 2006 | 12.88 | 12.88 | 12.42 | 12.42 | 7,436 | -0.58(-4.48%) |
Dec 19, 2006 | 13.12 | 13.12 | 12.99 | 13.01 | 6,654 | -0.11(-0.88%) |
Dec 18, 2006 | 13.02 | 13.12 | 12.84 | 13.12 | 15,004 | +0.17(+1.30%) |
Dec 15, 2006 | 12.80 | 13.03 | 12.64 | 12.95 | 9,263 | +0.08(+0.59%) |
Dec 14, 2006 | 12.91 | 12.93 | 12.80 | 12.88 | 2,348 | +0.03(+0.24%) |
Dec 13, 2006 | 12.65 | 12.85 | 12.65 | 12.85 | 12,264 | +0.05(+0.36%) |
Dec 12, 2006 | 12.68 | 12.80 | 12.57 | 12.80 | 7,045 | +0.11(+0.91%) |
Dec 11, 2006 | 12.53 | 12.68 | 12.53 | 12.68 | 2,218 | +0.08(+0.61%) |
Dec 08, 2006 | 11.88 | 12.77 | 11.84 | 12.61 | 22,180 | +0.54(+4.44%) |
Dec 07, 2006 | 11.76 | 12.15 | 11.76 | 12.07 | 26,616 | +0.23(+1.94%) |
Dec 06, 2006 | 11.93 | 12.09 | 11.76 | 11.84 | 4,305 | -0.17(-1.40%) |
Dec 05, 2006 | 11.80 | 12.03 | 11.80 | 12.01 | 1,304 | +0.05(+0.45%) |
Dec 04, 2006 | 11.88 | 11.96 | 11.88 | 11.96 | 3,914 | +0.05(+0.39%) |
Dec 01, 2006 | 11.95 | 11.95 | 11.88 | 11.91 | 2,478 | -0.05(-0.45%) |
Nov 30, 2006 | 11.76 | 12.02 | 11.76 | 11.96 | 3,653 | +0.07(+0.59%) |
Nov 29, 2006 | 11.88 | 11.96 | 11.83 | 11.89 | 6,393 | +0.00(+0.04%) |
Nov 28, 2006 | 11.88 | 11.99 | 11.82 | 11.89 | 8,089 | +0.04(+0.34%) |
Nov 27, 2006 | 11.88 | 11.99 | 11.59 | 11.85 | 25,703 | +0.01(+0.07%) |
Nov 24, 2006 | 11.50 | 11.84 | 11.50 | 11.84 | 2,478 | +0.31(+2.66%) |
Nov 22, 2006 | 11.62 | 11.62 | 11.37 | 11.53 | 2,609 | -0.20(-1.70%) |
Nov 21, 2006 | 11.75 | 11.85 | 11.65 | 11.73 | 3,000 | -0.12(-1.03%) |
Nov 20, 2006 | 11.50 | 11.96 | 11.50 | 11.86 | 8,872 | +0.36(+3.13%) |
Nov 17, 2006 | 11.30 | 11.50 | 11.30 | 11.50 | 3,914 | +0.12(+1.01%) |
Nov 16, 2006 | 11.42 | 11.49 | 11.27 | 11.38 | 10,046 | +0.11(+1.02%) |
Nov 15, 2006 | 11.04 | 11.30 | 11.04 | 11.27 | 15,395 | +0.23(+2.08%) |
Nov 14, 2006 | 10.96 | 11.29 | 10.75 | 11.04 | 12,134 | +0.11(+1.05%) |
Nov 13, 2006 | 11.10 | 11.10 | 10.77 | 10.92 | 6,915 | -0.08(-0.70%) |
Nov 10, 2006 | 10.91 | 11.11 | 10.91 | 11.00 | 3,653 | +0.12(+1.06%) |
Nov 09, 2006 | 10.74 | 10.88 | 10.73 | 10.88 | 3,522 | +0.11(+1.07%) |
Nov 08, 2006 | 10.88 | 10.88 | 10.65 | 10.77 | 3,000 | -0.23(-2.09%) |
Nov 07, 2006 | 10.81 | 11.00 | 10.74 | 11.00 | 4,305 | +0.08(+0.70%) |
Nov 06, 2006 | 10.92 | 10.92 | 10.66 | 10.92 | 21,006 | +0.08(+0.71%) |
Nov 03, 2006 | 10.73 | 10.85 | 10.67 | 10.85 | 2,609 | +0.00(+0.00%) |
Nov 02, 2006 | 10.73 | 10.92 | 10.73 | 10.85 | 9,524 | +0.00(+0.00%) |