Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 13.40 | 13.54 | 13.21 | 13.21 | 895,328 | -0.21(-1.56%) |
Jan 30, 2007 | 13.77 | 13.77 | 13.33 | 13.42 | 321,149 | -0.27(-1.97%) |
Jan 29, 2007 | 13.99 | 14.05 | 13.65 | 13.69 | 200,452 | -0.31(-2.21%) |
Jan 26, 2007 | 14.10 | 14.24 | 13.80 | 14.00 | 333,533 | -0.07(-0.50%) |
Jan 25, 2007 | 13.26 | 14.63 | 13.25 | 14.07 | 902,779 | +0.97(+7.40%) |
Jan 24, 2007 | 13.00 | 13.10 | 12.80 | 13.10 | 848,215 | +0.10(+0.77%) |
Jan 23, 2007 | 12.90 | 13.20 | 12.83 | 13.00 | 316,682 | +0.38(+3.01%) |
Jan 22, 2007 | 12.80 | 12.82 | 12.40 | 12.62 | 43,568 | -0.01(-0.08%) |
Jan 19, 2007 | 12.85 | 13.15 | 12.50 | 12.63 | 347,275 | -0.17(-1.33%) |
Jan 18, 2007 | 13.24 | 13.24 | 12.62 | 12.80 | 546,173 | +0.03(+0.23%) |
Jan 17, 2007 | 12.58 | 13.14 | 12.55 | 12.77 | 605,516 | +0.17(+1.35%) |
Jan 16, 2007 | 12.60 | 12.69 | 12.46 | 12.60 | 547,570 | +0.09(+0.72%) |
Jan 12, 2007 | 12.34 | 12.58 | 12.30 | 12.51 | 164,403 | +0.29(+2.37%) |
Jan 11, 2007 | 12.50 | 12.60 | 12.15 | 12.22 | 68,843 | -0.13(-1.05%) |
Jan 10, 2007 | 12.45 | 12.49 | 12.20 | 12.35 | 41,397 | -0.23(-1.83%) |
Jan 09, 2007 | 12.51 | 12.68 | 12.30 | 12.58 | 74,479 | +0.13(+1.04%) |
Jan 08, 2007 | 12.58 | 12.64 | 12.37 | 12.45 | 83,331 | +0.08(+0.65%) |
Jan 05, 2007 | 12.45 | 12.85 | 12.10 | 12.37 | 855,141 | -0.20(-1.59%) |
Jan 04, 2007 | 13.10 | 13.10 | 12.57 | 12.57 | 106,212 | -0.63(-4.77%) |
Jan 03, 2007 | 13.37 | 13.49 | 12.57 | 13.20 | 230,209 | +0.00(+0.00%) |
Dec 29, 2006 | 13.50 | 13.50 | 13.20 | 13.20 | 41,255 | -0.27(-2.00%) |
Dec 28, 2006 | 13.10 | 13.52 | 13.10 | 13.47 | 155,780 | +0.44(+3.38%) |
Dec 27, 2006 | 13.67 | 13.67 | 13.00 | 13.03 | 27,141 | +0.05(+0.39%) |
Dec 26, 2006 | 12.99 | 13.23 | 12.78 | 12.98 | 56,435 | +0.00(+0.00%) |
Dec 22, 2006 | 12.99 | 13.23 | 12.78 | 12.98 | 56,435 | +0.18(+1.41%) |
Dec 21, 2006 | 13.23 | 13.23 | 12.64 | 12.80 | 81,428 | -0.24(-1.84%) |
Dec 20, 2006 | 12.89 | 13.23 | 12.76 | 13.04 | 109,571 | +0.16(+1.24%) |
Dec 19, 2006 | 13.45 | 13.46 | 12.88 | 12.88 | 549,139 | -0.42(-3.16%) |
Dec 18, 2006 | 13.14 | 13.43 | 13.14 | 13.30 | 124,411 | -0.07(-0.52%) |
Dec 15, 2006 | 14.14 | 14.15 | 13.05 | 13.37 | 584,940 | -0.75(-5.31%) |
Dec 14, 2006 | 14.64 | 14.64 | 14.12 | 14.12 | 155,048 | -0.38(-2.62%) |
Dec 13, 2006 | 14.45 | 14.50 | 14.10 | 14.50 | 137,417 | +0.15(+1.05%) |
Dec 12, 2006 | 14.60 | 14.82 | 14.00 | 14.35 | 310,119 | -0.37(-2.51%) |
Dec 11, 2006 | 14.30 | 14.90 | 14.20 | 14.72 | 135,490 | +0.29(+2.01%) |
Dec 08, 2006 | 14.51 | 14.75 | 14.02 | 14.43 | 230,042 | -0.26(-1.77%) |
Dec 07, 2006 | 14.00 | 14.75 | 14.00 | 14.69 | 116,758 | +0.59(+4.18%) |
Dec 06, 2006 | 14.00 | 14.16 | 13.72 | 14.10 | 350,024 | -0.19(-1.33%) |
Dec 05, 2006 | 14.51 | 14.65 | 14.15 | 14.29 | 168,763 | -0.38(-2.59%) |
Dec 04, 2006 | 15.19 | 15.19 | 14.58 | 14.67 | 337,194 | -0.35(-2.33%) |
Dec 01, 2006 | 15.35 | 15.47 | 15.00 | 15.02 | 87,026 | -0.33(-2.15%) |
Nov 30, 2006 | 15.00 | 15.35 | 14.86 | 15.35 | 172,651 | +0.77(+5.28%) |
Nov 29, 2006 | 13.65 | 14.62 | 13.65 | 14.58 | 118,614 | +0.86(+6.27%) |
Nov 28, 2006 | 13.85 | 13.85 | 13.50 | 13.72 | 148,827 | -0.18(-1.29%) |
Nov 27, 2006 | 13.09 | 13.97 | 13.00 | 13.90 | 267,614 | +1.01(+7.84%) |
Nov 24, 2006 | 12.77 | 13.00 | 12.66 | 12.89 | 127,739 | +0.33(+2.63%) |
Nov 22, 2006 | 12.70 | 12.75 | 12.49 | 12.56 | 75,875 | -0.15(-1.18%) |
Nov 21, 2006 | 12.37 | 12.75 | 12.26 | 12.71 | 130,734 | +0.50(+4.10%) |
Nov 20, 2006 | 12.25 | 12.57 | 12.20 | 12.21 | 139,617 | -0.29(-2.32%) |
Nov 17, 2006 | 11.75 | 12.59 | 11.75 | 12.50 | 286,653 | +0.52(+4.34%) |
Nov 16, 2006 | 12.50 | 12.53 | 11.89 | 11.98 | 124,455 | -0.35(-2.84%) |
Nov 15, 2006 | 12.26 | 12.72 | 11.85 | 12.33 | 160,768 | +0.00(+0.00%) |
Nov 14, 2006 | 12.34 | 12.58 | 12.27 | 12.33 | 219,504 | -0.01(-0.08%) |
Nov 13, 2006 | 12.69 | 12.69 | 12.02 | 12.34 | 355,404 | -0.41(-3.22%) |
Nov 10, 2006 | 12.85 | 12.85 | 12.52 | 12.75 | 171,145 | +0.09(+0.71%) |
Nov 09, 2006 | 12.15 | 12.85 | 12.01 | 12.66 | 293,340 | +0.64(+5.32%) |
Nov 08, 2006 | 12.19 | 12.19 | 11.90 | 12.02 | 378,622 | -0.03(-0.25%) |
Nov 07, 2006 | 12.20 | 12.22 | 12.02 | 12.05 | 207,589 | +0.03(+0.25%) |
Nov 06, 2006 | 11.60 | 12.10 | 11.58 | 12.02 | 896,897 | +0.47(+4.07%) |
Nov 03, 2006 | 11.60 | 11.62 | 11.40 | 11.55 | 358,452 | +0.10(+0.87%) |
Nov 02, 2006 | 11.45 | 11.60 | 11.37 | 11.45 | 207,037 | +0.18(+1.60%) |