Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 13.25 | 13.64 | 13.25 | 13.56 | 27,020 | +0.28(+2.11%) |
Jan 30, 2007 | 13.06 | 13.32 | 12.97 | 13.28 | 31,669 | +0.22(+1.68%) |
Jan 29, 2007 | 12.78 | 13.06 | 12.75 | 13.06 | 52,594 | +0.23(+1.79%) |
Jan 26, 2007 | 12.85 | 13.12 | 12.70 | 12.83 | 46,947 | +0.00(+0.00%) |
Jan 25, 2007 | 12.97 | 13.22 | 12.83 | 12.83 | 31,600 | -0.19(-1.46%) |
Jan 24, 2007 | 13.13 | 13.35 | 12.95 | 13.02 | 19,930 | -0.07(-0.53%) |
Jan 23, 2007 | 13.12 | 13.29 | 13.03 | 13.09 | 21,179 | -0.08(-0.61%) |
Jan 22, 2007 | 13.16 | 13.28 | 13.01 | 13.17 | 22,132 | +0.03(+0.23%) |
Jan 19, 2007 | 12.99 | 13.19 | 12.99 | 13.14 | 28,133 | +0.29(+2.26%) |
Jan 18, 2007 | 13.17 | 13.37 | 12.80 | 12.85 | 30,128 | -0.33(-2.50%) |
Jan 17, 2007 | 13.10 | 13.28 | 13.00 | 13.18 | 12,292 | +0.12(+0.92%) |
Jan 16, 2007 | 12.60 | 13.28 | 12.50 | 13.06 | 45,756 | +0.43(+3.40%) |
Jan 12, 2007 | 12.50 | 12.99 | 12.42 | 12.63 | 35,781 | +0.08(+0.64%) |
Jan 11, 2007 | 12.84 | 12.97 | 12.32 | 12.55 | 44,995 | -0.34(-2.64%) |
Jan 10, 2007 | 13.05 | 13.13 | 12.75 | 12.89 | 45,440 | -0.20(-1.53%) |
Jan 09, 2007 | 13.13 | 13.18 | 13.07 | 13.09 | 22,452 | -0.09(-0.68%) |
Jan 08, 2007 | 13.24 | 13.24 | 13.07 | 13.18 | 23,292 | -0.11(-0.83%) |
Jan 05, 2007 | 13.33 | 13.38 | 13.18 | 13.29 | 19,789 | -0.04(-0.30%) |
Jan 04, 2007 | 13.12 | 13.38 | 13.12 | 13.33 | 43,899 | +0.16(+1.21%) |
Jan 03, 2007 | 13.50 | 13.57 | 13.10 | 13.17 | 77,763 | -0.10(-0.75%) |
Dec 29, 2006 | 13.52 | 13.70 | 13.19 | 13.27 | 52,477 | -0.19(-1.41%) |
Dec 28, 2006 | 13.40 | 13.73 | 13.40 | 13.46 | 40,470 | +0.05(+0.37%) |
Dec 27, 2006 | 13.77 | 13.79 | 13.36 | 13.41 | 49,054 | -0.27(-1.97%) |
Dec 26, 2006 | 13.60 | 13.79 | 13.44 | 13.68 | 62,746 | +0.13(+0.96%) |
Dec 22, 2006 | 13.75 | 13.80 | 13.26 | 13.55 | 44,792 | -0.20(-1.43%) |
Dec 21, 2006 | 13.62 | 14.50 | 13.62 | 13.75 | 168,033 | +0.36(+2.66%) |
Dec 20, 2006 | 13.28 | 13.49 | 13.28 | 13.39 | 46,739 | +0.11(+0.83%) |
Dec 19, 2006 | 13.34 | 13.70 | 13.05 | 13.28 | 58,253 | -0.01(-0.08%) |
Dec 18, 2006 | 13.44 | 13.59 | 13.01 | 13.29 | 72,695 | -0.10(-0.75%) |
Dec 15, 2006 | 12.46 | 13.74 | 12.43 | 13.39 | 205,696 | +1.03(+8.33%) |
Dec 14, 2006 | 12.16 | 12.46 | 12.14 | 12.36 | 160,416 | +0.24(+1.98%) |
Dec 13, 2006 | 12.14 | 12.44 | 12.06 | 12.12 | 20,356 | -0.07(-0.57%) |
Dec 12, 2006 | 12.54 | 12.65 | 12.00 | 12.19 | 57,608 | -0.30(-2.40%) |
Dec 11, 2006 | 12.40 | 12.98 | 12.30 | 12.49 | 91,404 | +0.15(+1.22%) |
Dec 08, 2006 | 12.43 | 12.44 | 12.12 | 12.34 | 66,892 | -0.01(-0.08%) |
Dec 07, 2006 | 12.51 | 12.73 | 12.35 | 12.35 | 41,918 | -0.24(-1.91%) |
Dec 06, 2006 | 12.79 | 12.94 | 12.44 | 12.59 | 33,345 | -0.09(-0.71%) |
Dec 05, 2006 | 12.90 | 12.90 | 12.50 | 12.68 | 78,576 | -0.21(-1.63%) |
Dec 04, 2006 | 13.22 | 13.22 | 12.71 | 12.89 | 43,592 | -0.06(-0.46%) |
Dec 01, 2006 | 12.75 | 12.98 | 12.62 | 12.95 | 46,148 | +0.33(+2.61%) |
Nov 30, 2006 | 13.00 | 13.00 | 12.61 | 12.62 | 65,100 | -0.27(-2.09%) |
Nov 29, 2006 | 13.69 | 13.69 | 12.76 | 12.89 | 326,279 | -1.01(-7.27%) |
Nov 28, 2006 | 11.62 | 15.37 | 11.27 | 13.90 | 1,561,763 | +2.34(+20.24%) |
Nov 27, 2006 | 11.95 | 11.95 | 11.40 | 11.56 | 39,539 | -0.29(-2.45%) |
Nov 24, 2006 | 11.72 | 11.87 | 11.72 | 11.85 | 10,076 | +0.06(+0.47%) |
Nov 22, 2006 | 11.17 | 11.80 | 11.17 | 11.79 | 66,093 | +0.62(+5.59%) |
Nov 21, 2006 | 11.51 | 11.52 | 11.16 | 11.17 | 23,905 | -0.44(-3.79%) |
Nov 20, 2006 | 11.53 | 11.68 | 11.34 | 11.61 | 13,247 | -0.15(-1.29%) |
Nov 17, 2006 | 11.58 | 11.88 | 11.51 | 11.76 | 19,499 | +0.25(+2.19%) |
Nov 16, 2006 | 11.30 | 11.62 | 11.30 | 11.51 | 13,868 | +0.13(+1.14%) |
Nov 15, 2006 | 11.31 | 11.39 | 11.30 | 11.38 | 20,066 | +0.05(+0.44%) |
Nov 14, 2006 | 11.40 | 11.40 | 11.06 | 11.33 | 52,105 | -0.08(-0.70%) |
Nov 13, 2006 | 11.60 | 11.61 | 11.19 | 11.41 | 32,287 | -0.18(-1.55%) |
Nov 10, 2006 | 11.80 | 11.80 | 11.59 | 11.59 | 17,279 | -0.12(-1.02%) |
Nov 09, 2006 | 11.91 | 11.97 | 11.61 | 11.71 | 24,544 | -0.28(-2.34%) |
Nov 08, 2006 | 11.72 | 12.18 | 11.70 | 11.99 | 50,176 | +0.15(+1.27%) |
Nov 07, 2006 | 11.80 | 11.95 | 11.79 | 11.84 | 55,435 | +0.04(+0.34%) |
Nov 06, 2006 | 12.03 | 12.10 | 11.70 | 11.80 | 34,100 | -0.23(-1.91%) |
Nov 03, 2006 | 12.10 | 12.26 | 11.98 | 12.03 | 34,433 | -0.09(-0.74%) |
Nov 02, 2006 | 12.50 | 12.56 | 12.10 | 12.12 | 22,407 | -0.36(-2.88%) |