Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 14.42 | 14.48 | 14.28 | 14.48 | 22,898 | +0.06(+0.41%) |
Jan 30, 2007 | 14.26 | 14.42 | 14.26 | 14.42 | 35,749 | +0.03(+0.17%) |
Jan 29, 2007 | 14.15 | 14.40 | 14.08 | 14.40 | 17,178 | +0.35(+2.51%) |
Jan 26, 2007 | 14.02 | 14.15 | 14.00 | 14.05 | 11,031 | +0.08(+0.54%) |
Jan 25, 2007 | 13.81 | 14.04 | 13.75 | 13.97 | 22,321 | +0.08(+0.60%) |
Jan 24, 2007 | 13.95 | 14.00 | 13.88 | 13.89 | 20,373 | +0.05(+0.36%) |
Jan 23, 2007 | 13.91 | 13.91 | 13.74 | 13.84 | 42,458 | +0.00(+0.00%) |
Jan 22, 2007 | 14.10 | 14.10 | 13.83 | 13.84 | 14,184 | -0.08(-0.60%) |
Jan 19, 2007 | 13.79 | 13.94 | 13.79 | 13.92 | 13,638 | +0.00(+0.00%) |
Jan 18, 2007 | 13.58 | 13.94 | 13.53 | 13.92 | 34,825 | +0.39(+2.87%) |
Jan 17, 2007 | 13.42 | 13.58 | 13.42 | 13.53 | 16,976 | +0.03(+0.23%) |
Jan 16, 2007 | 13.37 | 13.50 | 13.34 | 13.50 | 10,971 | +0.08(+0.56%) |
Jan 12, 2007 | 13.50 | 13.50 | 13.42 | 13.42 | 12,666 | -0.10(-0.74%) |
Jan 11, 2007 | 13.68 | 13.68 | 13.48 | 13.53 | 7,286 | -0.03(-0.19%) |
Jan 10, 2007 | 13.48 | 13.55 | 13.45 | 13.55 | 5,182 | +0.06(+0.44%) |
Jan 09, 2007 | 13.50 | 13.53 | 13.42 | 13.49 | 7,449 | +0.08(+0.56%) |
Jan 08, 2007 | 13.84 | 13.84 | 13.42 | 13.42 | 9,372 | -0.15(-1.11%) |
Jan 05, 2007 | 13.41 | 13.71 | 13.41 | 13.57 | 24,643 | -0.04(-0.31%) |
Jan 04, 2007 | 13.92 | 13.92 | 13.33 | 13.61 | 9,123 | -0.17(-1.22%) |
Jan 03, 2007 | 13.42 | 13.89 | 13.33 | 13.78 | 26,976 | +0.26(+1.89%) |
Dec 29, 2006 | 13.47 | 13.63 | 13.33 | 13.52 | 25,245 | -0.05(-0.34%) |
Dec 28, 2006 | 13.58 | 13.68 | 13.54 | 13.57 | 9,152 | +0.09(+0.68%) |
Dec 27, 2006 | 14.09 | 14.14 | 13.48 | 13.48 | 19,272 | -0.60(-4.23%) |
Dec 26, 2006 | 13.73 | 14.25 | 13.73 | 14.07 | 17,602 | +0.68(+5.07%) |
Dec 22, 2006 | 13.59 | 13.99 | 13.06 | 13.39 | 63,162 | -0.35(-2.56%) |
Dec 21, 2006 | 13.38 | 14.32 | 13.37 | 13.74 | 48,310 | +0.34(+2.50%) |
Dec 20, 2006 | 13.78 | 13.81 | 13.33 | 13.41 | 17,864 | -0.37(-2.68%) |
Dec 19, 2006 | 13.42 | 13.79 | 13.36 | 13.78 | 12,263 | +0.26(+1.92%) |
Dec 18, 2006 | 13.35 | 14.26 | 13.22 | 13.52 | 27,496 | +0.15(+1.13%) |
Dec 15, 2006 | 13.63 | 13.64 | 12.96 | 13.37 | 34,408 | -0.35(-2.57%) |
Dec 14, 2006 | 13.69 | 14.03 | 13.63 | 13.72 | 20,675 | +0.03(+0.18%) |
Dec 13, 2006 | 13.96 | 13.99 | 13.63 | 13.69 | 23,777 | -0.21(-1.51%) |
Dec 12, 2006 | 13.89 | 14.20 | 13.72 | 13.90 | 25,985 | +0.10(+0.73%) |
Dec 11, 2006 | 14.05 | 14.05 | 13.68 | 13.80 | 72,631 | -0.42(-2.95%) |
Dec 08, 2006 | 14.04 | 14.48 | 13.97 | 14.22 | 32,504 | +0.22(+1.56%) |
Dec 07, 2006 | 14.57 | 14.67 | 13.88 | 14.00 | 33,973 | -0.51(-3.52%) |
Dec 06, 2006 | 14.28 | 14.77 | 13.97 | 14.52 | 41,564 | +0.12(+0.82%) |
Dec 05, 2006 | 14.13 | 14.72 | 13.50 | 14.40 | 92,113 | +0.18(+1.24%) |
Dec 04, 2006 | 14.30 | 14.32 | 13.92 | 14.22 | 34,122 | -0.16(-1.11%) |
Dec 01, 2006 | 13.84 | 14.41 | 13.75 | 14.38 | 45,012 | +0.40(+2.88%) |
Nov 30, 2006 | 13.99 | 14.07 | 13.63 | 13.98 | 42,812 | +0.11(+0.79%) |
Nov 29, 2006 | 13.33 | 13.87 | 13.33 | 13.87 | 25,783 | +0.41(+3.05%) |
Nov 28, 2006 | 13.58 | 13.63 | 13.27 | 13.46 | 95,531 | -0.04(-0.31%) |
Nov 27, 2006 | 13.25 | 13.60 | 13.18 | 13.50 | 55,990 | +0.19(+1.45%) |
Nov 24, 2006 | 13.54 | 13.54 | 13.22 | 13.31 | 7,736 | -0.15(-1.12%) |
Nov 22, 2006 | 12.97 | 13.55 | 12.97 | 13.46 | 22,421 | +0.43(+3.28%) |
Nov 21, 2006 | 12.75 | 13.26 | 12.70 | 13.03 | 22,372 | +0.34(+2.71%) |
Nov 20, 2006 | 13.42 | 14.00 | 12.60 | 12.69 | 65,055 | -0.74(-5.49%) |
Nov 17, 2006 | 12.82 | 13.48 | 12.75 | 13.42 | 51,294 | +0.70(+5.46%) |
Nov 16, 2006 | 12.92 | 12.92 | 12.59 | 12.73 | 17,149 | -0.13(-0.98%) |
Nov 15, 2006 | 12.45 | 12.85 | 12.39 | 12.85 | 16,047 | +0.56(+4.57%) |
Nov 14, 2006 | 12.65 | 12.73 | 12.27 | 12.29 | 73,001 | -0.46(-3.62%) |
Nov 13, 2006 | 12.24 | 12.82 | 12.18 | 12.75 | 111,992 | +0.61(+5.06%) |
Nov 10, 2006 | 12.49 | 12.53 | 12.07 | 12.14 | 86,768 | -0.35(-2.77%) |
Nov 09, 2006 | 12.59 | 12.60 | 12.24 | 12.49 | 41,727 | -0.10(-0.80%) |
Nov 08, 2006 | 12.38 | 12.66 | 12.38 | 12.59 | 15,715 | +0.08(+0.67%) |
Nov 07, 2006 | 12.55 | 12.59 | 12.38 | 12.50 | 15,970 | -0.16(-1.26%) |
Nov 06, 2006 | 12.11 | 12.82 | 12.07 | 12.66 | 46,531 | +0.72(+6.04%) |
Nov 03, 2006 | 12.19 | 12.54 | 11.92 | 11.94 | 45,728 | -0.39(-3.13%) |
Nov 02, 2006 | 11.98 | 12.37 | 11.70 | 12.33 | 79,333 | +0.66(+5.68%) |