Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 14.40 | 14.61 | 14.27 | 14.56 | 240,666 | +0.10(+0.69%) |
Jan 30, 2007 | 14.42 | 14.48 | 14.32 | 14.46 | 153,841 | +0.09(+0.64%) |
Jan 29, 2007 | 14.38 | 14.47 | 14.32 | 14.37 | 198,310 | -0.09(-0.64%) |
Jan 26, 2007 | 14.38 | 14.51 | 14.31 | 14.46 | 118,868 | +0.09(+0.64%) |
Jan 25, 2007 | 14.54 | 14.55 | 14.22 | 14.37 | 108,635 | -0.20(-1.37%) |
Jan 24, 2007 | 14.96 | 14.96 | 14.35 | 14.57 | 215,407 | -0.11(-0.73%) |
Jan 23, 2007 | 14.51 | 14.73 | 14.19 | 14.68 | 153,134 | +0.08(+0.58%) |
Jan 22, 2007 | 14.57 | 14.67 | 14.40 | 14.59 | 137,055 | -0.03(-0.21%) |
Jan 19, 2007 | 14.35 | 14.70 | 14.19 | 14.62 | 313,866 | +0.32(+2.25%) |
Jan 18, 2007 | 14.35 | 14.69 | 14.28 | 14.30 | 222,048 | -0.08(-0.53%) |
Jan 17, 2007 | 13.86 | 14.68 | 13.86 | 14.38 | 285,572 | +0.46(+3.30%) |
Jan 16, 2007 | 13.97 | 14.22 | 13.80 | 13.92 | 335,435 | +0.00(+0.00%) |
Jan 12, 2007 | 13.93 | 14.14 | 13.86 | 13.92 | 258,824 | -0.01(-0.06%) |
Jan 11, 2007 | 14.15 | 14.23 | 13.81 | 13.93 | 667,736 | -0.41(-2.83%) |
Jan 10, 2007 | 14.01 | 14.35 | 13.97 | 14.33 | 153,290 | +0.17(+1.19%) |
Jan 09, 2007 | 14.43 | 14.43 | 13.93 | 14.16 | 207,452 | -0.28(-1.96%) |
Jan 08, 2007 | 14.49 | 14.68 | 14.35 | 14.45 | 228,610 | -0.02(-0.11%) |
Jan 05, 2007 | 14.68 | 14.68 | 14.32 | 14.46 | 225,173 | -0.31(-2.12%) |
Jan 04, 2007 | 14.47 | 14.84 | 14.32 | 14.77 | 255,432 | -0.08(-0.52%) |
Jan 03, 2007 | 14.97 | 15.11 | 14.73 | 14.85 | 490,112 | +0.08(+0.52%) |
Dec 29, 2006 | 14.93 | 15.07 | 14.75 | 14.77 | 279,063 | -0.13(-0.87%) |
Dec 28, 2006 | 14.97 | 15.16 | 14.89 | 14.90 | 235,139 | -0.07(-0.46%) |
Dec 27, 2006 | 14.72 | 14.97 | 14.65 | 14.97 | 226,405 | +0.29(+1.98%) |
Dec 26, 2006 | 14.54 | 14.97 | 14.45 | 14.68 | 347,854 | -0.01(-0.05%) |
Dec 22, 2006 | 14.25 | 14.79 | 14.23 | 14.69 | 348,343 | +0.39(+2.73%) |
Dec 21, 2006 | 13.90 | 14.39 | 13.68 | 14.30 | 800,624 | +1.48(+11.58%) |
Dec 20, 2006 | 12.80 | 13.18 | 12.57 | 12.82 | 151,806 | +0.09(+0.72%) |
Dec 19, 2006 | 12.27 | 12.79 | 12.10 | 12.72 | 172,105 | +0.27(+2.15%) |
Dec 18, 2006 | 12.85 | 12.94 | 12.41 | 12.46 | 93,351 | -0.45(-3.50%) |
Dec 15, 2006 | 12.66 | 12.96 | 12.56 | 12.91 | 226,783 | +0.27(+2.12%) |
Dec 14, 2006 | 12.75 | 12.92 | 12.57 | 12.64 | 88,859 | -0.05(-0.36%) |
Dec 13, 2006 | 12.86 | 12.91 | 12.63 | 12.69 | 44,588 | -0.09(-0.72%) |
Dec 12, 2006 | 12.71 | 12.88 | 12.62 | 12.78 | 48,459 | +0.10(+0.78%) |
Dec 11, 2006 | 12.99 | 13.01 | 12.62 | 12.68 | 209,244 | -0.26(-2.01%) |
Dec 08, 2006 | 12.67 | 12.97 | 12.67 | 12.94 | 80,677 | +0.21(+1.62%) |
Dec 07, 2006 | 12.93 | 12.93 | 12.72 | 12.73 | 67,598 | -0.20(-1.54%) |
Dec 06, 2006 | 12.89 | 13.02 | 12.72 | 12.93 | 93,574 | +0.04(+0.30%) |
Dec 05, 2006 | 13.09 | 13.28 | 12.78 | 12.89 | 154,776 | -0.21(-1.58%) |
Dec 04, 2006 | 12.68 | 13.18 | 12.62 | 13.10 | 117,850 | +0.47(+3.69%) |
Dec 01, 2006 | 13.08 | 13.23 | 12.46 | 12.63 | 156,159 | -0.49(-3.73%) |
Nov 30, 2006 | 13.05 | 13.27 | 12.96 | 13.12 | 114,098 | +0.04(+0.29%) |
Nov 29, 2006 | 13.00 | 13.12 | 12.73 | 13.08 | 46,728 | +0.15(+1.18%) |
Nov 28, 2006 | 12.78 | 13.00 | 12.65 | 12.93 | 98,378 | +0.17(+1.32%) |
Nov 27, 2006 | 13.34 | 13.41 | 12.69 | 12.76 | 146,811 | -0.67(-5.01%) |
Nov 24, 2006 | 13.43 | 13.54 | 13.21 | 13.44 | 14,292 | -0.03(-0.23%) |
Nov 22, 2006 | 13.50 | 13.63 | 13.43 | 13.47 | 43,241 | -0.06(-0.45%) |
Nov 21, 2006 | 13.49 | 13.60 | 13.44 | 13.53 | 52,933 | +0.02(+0.17%) |
Nov 20, 2006 | 13.54 | 13.60 | 13.02 | 13.50 | 152,561 | -0.08(-0.56%) |
Nov 17, 2006 | 13.73 | 13.82 | 13.41 | 13.58 | 132,180 | -0.15(-1.11%) |
Nov 16, 2006 | 13.89 | 13.93 | 13.63 | 13.73 | 127,614 | -0.11(-0.77%) |
Nov 15, 2006 | 13.46 | 13.89 | 13.42 | 13.84 | 166,454 | +0.34(+2.55%) |
Nov 14, 2006 | 12.77 | 13.54 | 12.66 | 13.50 | 216,835 | +0.80(+6.33%) |
Nov 13, 2006 | 12.51 | 12.72 | 12.40 | 12.69 | 201,939 | +0.14(+1.10%) |
Nov 10, 2006 | 12.43 | 12.60 | 12.34 | 12.56 | 62,990 | +0.24(+1.93%) |
Nov 09, 2006 | 12.72 | 12.75 | 12.14 | 12.32 | 84,796 | -0.41(-3.25%) |
Nov 08, 2006 | 12.53 | 12.75 | 12.51 | 12.73 | 96,012 | +0.15(+1.16%) |
Nov 07, 2006 | 12.53 | 12.87 | 12.53 | 12.59 | 56,606 | +0.01(+0.06%) |
Nov 06, 2006 | 12.31 | 12.64 | 12.27 | 12.58 | 61,206 | +0.21(+1.73%) |
Nov 03, 2006 | 12.36 | 12.48 | 12.24 | 12.36 | 182,508 | +0.05(+0.44%) |
Nov 02, 2006 | 12.15 | 12.34 | 12.14 | 12.31 | 142,089 | +0.04(+0.31%) |