Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 12.13 | 12.17 | 11.99 | 12.17 | 59,417 | +0.04(+0.34%) |
Jan 30, 2007 | 12.13 | 12.31 | 12.08 | 12.12 | 56,532 | +0.02(+0.14%) |
Jan 29, 2007 | 12.18 | 12.18 | 11.96 | 12.11 | 80,184 | -0.08(-0.63%) |
Jan 26, 2007 | 12.36 | 13.17 | 11.96 | 12.18 | 716,466 | -0.17(-1.40%) |
Jan 25, 2007 | 12.26 | 12.48 | 12.21 | 12.36 | 84,510 | +0.07(+0.54%) |
Jan 24, 2007 | 12.29 | 12.31 | 12.13 | 12.29 | 117,391 | +0.05(+0.40%) |
Jan 23, 2007 | 12.26 | 12.31 | 12.12 | 12.24 | 67,204 | +0.04(+0.31%) |
Jan 22, 2007 | 12.00 | 12.31 | 11.95 | 12.20 | 114,796 | +0.24(+2.03%) |
Jan 19, 2007 | 11.93 | 12.09 | 11.91 | 11.96 | 55,667 | +0.07(+0.55%) |
Jan 18, 2007 | 12.03 | 12.03 | 11.84 | 11.90 | 99,509 | -0.10(-0.84%) |
Jan 17, 2007 | 11.94 | 12.07 | 11.94 | 12.00 | 40,092 | +0.06(+0.49%) |
Jan 16, 2007 | 12.07 | 12.07 | 11.82 | 11.94 | 121,141 | -0.11(-0.95%) |
Jan 12, 2007 | 12.09 | 12.09 | 12.01 | 12.05 | 42,687 | -0.04(-0.32%) |
Jan 11, 2007 | 12.12 | 12.13 | 12.05 | 12.09 | 84,799 | -0.00(-0.03%) |
Jan 10, 2007 | 12.01 | 12.10 | 11.95 | 12.09 | 99,509 | +0.09(+0.72%) |
Jan 09, 2007 | 12.01 | 12.03 | 11.87 | 12.01 | 70,089 | +0.05(+0.38%) |
Jan 08, 2007 | 11.78 | 11.96 | 11.78 | 11.96 | 230,457 | +0.18(+1.50%) |
Jan 05, 2007 | 11.83 | 11.83 | 11.69 | 11.78 | 129,506 | -0.03(-0.29%) |
Jan 04, 2007 | 11.87 | 11.89 | 11.65 | 11.82 | 156,618 | -0.00(-0.03%) |
Jan 03, 2007 | 11.96 | 12.01 | 11.69 | 11.82 | 201,902 | -0.16(-1.30%) |
Dec 29, 2006 | 11.98 | 12.06 | 11.93 | 11.98 | 41,822 | -0.02(-0.15%) |
Dec 28, 2006 | 12.09 | 12.12 | 11.95 | 12.00 | 81,914 | -0.09(-0.75%) |
Dec 27, 2006 | 12.10 | 12.17 | 12.05 | 12.09 | 62,301 | +0.02(+0.20%) |
Dec 26, 2006 | 12.13 | 12.13 | 11.99 | 12.06 | 35,765 | +0.18(+1.52%) |
Dec 22, 2006 | 11.65 | 11.92 | 11.65 | 11.88 | 63,743 | +0.27(+2.30%) |
Dec 21, 2006 | 11.68 | 11.86 | 11.61 | 11.61 | 75,857 | -0.10(-0.89%) |
Dec 20, 2006 | 11.94 | 11.99 | 11.60 | 11.72 | 85,087 | -0.20(-1.69%) |
Dec 19, 2006 | 11.87 | 12.05 | 11.79 | 11.92 | 94,317 | +0.07(+0.56%) |
Dec 18, 2006 | 11.91 | 11.98 | 11.85 | 11.85 | 71,531 | -0.23(-1.87%) |
Dec 15, 2006 | 12.11 | 12.17 | 12.05 | 12.08 | 488,604 | +0.03(+0.26%) |
Dec 14, 2006 | 12.13 | 12.20 | 11.99 | 12.05 | 73,838 | -0.08(-0.63%) |
Dec 13, 2006 | 12.15 | 12.26 | 12.07 | 12.12 | 156,330 | -0.00(-0.03%) |
Dec 12, 2006 | 12.14 | 12.17 | 12.05 | 12.13 | 191,807 | -0.01(-0.11%) |
Dec 11, 2006 | 12.14 | 12.14 | 11.96 | 12.14 | 139,312 | +0.09(+0.72%) |
Dec 08, 2006 | 12.02 | 12.13 | 12.01 | 12.05 | 130,659 | +0.01(+0.11%) |
Dec 07, 2006 | 12.23 | 12.25 | 11.98 | 12.04 | 111,911 | -0.19(-1.56%) |
Dec 06, 2006 | 11.68 | 12.32 | 11.65 | 12.23 | 124,602 | +0.49(+4.13%) |
Dec 05, 2006 | 11.61 | 11.75 | 11.59 | 11.75 | 73,261 | +0.17(+1.44%) |
Dec 04, 2006 | 11.55 | 11.58 | 11.41 | 11.58 | 55,379 | -0.02(-0.18%) |
Dec 01, 2006 | 11.47 | 11.60 | 11.45 | 11.60 | 65,474 | +0.07(+0.63%) |
Nov 30, 2006 | 11.56 | 11.59 | 11.49 | 11.53 | 74,992 | +0.01(+0.09%) |
Nov 29, 2006 | 11.51 | 11.65 | 11.51 | 11.52 | 62,878 | +0.01(+0.06%) |
Nov 28, 2006 | 11.40 | 11.52 | 11.37 | 11.51 | 83,356 | +0.07(+0.64%) |
Nov 27, 2006 | 11.29 | 11.56 | 11.29 | 11.44 | 101,528 | +0.18(+1.60%) |
Nov 24, 2006 | 11.27 | 11.27 | 11.22 | 11.26 | 6,057 | -0.02(-0.15%) |
Nov 22, 2006 | 11.15 | 11.35 | 11.15 | 11.27 | 146,812 | +0.15(+1.37%) |
Nov 21, 2006 | 10.83 | 11.13 | 10.77 | 11.12 | 228,726 | +0.34(+3.18%) |
Nov 20, 2006 | 11.03 | 11.06 | 10.75 | 10.78 | 434,379 | -0.32(-2.84%) |
Nov 17, 2006 | 11.25 | 11.29 | 11.06 | 11.09 | 136,428 | -0.10(-0.93%) |
Nov 16, 2006 | 11.34 | 11.42 | 11.15 | 11.20 | 180,558 | -0.09(-0.83%) |
Nov 15, 2006 | 11.58 | 11.59 | 11.17 | 11.29 | 294,201 | -0.23(-1.99%) |
Nov 14, 2006 | 11.56 | 11.74 | 11.52 | 11.52 | 343,811 | -0.01(-0.06%) |
Nov 13, 2006 | 11.27 | 11.53 | 11.15 | 11.53 | 146,812 | +0.26(+2.28%) |
Nov 10, 2006 | 11.52 | 11.79 | 11.21 | 11.27 | 125,179 | -0.18(-1.60%) |
Nov 09, 2006 | 11.18 | 11.60 | 11.18 | 11.46 | 212,574 | +0.36(+3.28%) |
Nov 08, 2006 | 10.98 | 11.09 | 10.97 | 11.09 | 47,014 | +0.11(+0.98%) |
Nov 07, 2006 | 10.83 | 11.00 | 10.75 | 10.98 | 64,031 | +0.17(+1.54%) |
Nov 06, 2006 | 10.83 | 10.86 | 10.77 | 10.82 | 41,245 | +0.00(+0.03%) |
Nov 03, 2006 | 10.82 | 10.89 | 10.75 | 10.81 | 49,610 | -0.00(-0.03%) |
Nov 02, 2006 | 10.80 | 10.83 | 10.73 | 10.82 | 40,380 | -0.09(-0.86%) |