Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 14.31 | 14.31 | 14.18 | 14.26 | 1,941,795 | -0.01(-0.06%) |
Jan 30, 2007 | 14.29 | 14.34 | 14.17 | 14.26 | 2,352,712 | +0.09(+0.61%) |
Jan 29, 2007 | 14.29 | 14.29 | 14.11 | 14.18 | 2,413,642 | -0.03(-0.19%) |
Jan 26, 2007 | 14.11 | 14.21 | 14.09 | 14.20 | 2,379,351 | +0.10(+0.74%) |
Jan 25, 2007 | 14.08 | 14.16 | 14.07 | 14.10 | 3,189,566 | +0.03(+0.21%) |
Jan 24, 2007 | 13.97 | 14.11 | 13.93 | 14.07 | 1,458,897 | +0.14(+1.01%) |
Jan 23, 2007 | 13.78 | 14.04 | 13.71 | 13.93 | 3,212,238 | +0.15(+1.09%) |
Jan 22, 2007 | 13.75 | 13.86 | 13.61 | 13.78 | 2,261,461 | +0.02(+0.18%) |
Jan 19, 2007 | 13.73 | 13.76 | 13.67 | 13.75 | 2,091,142 | +0.03(+0.19%) |
Jan 18, 2007 | 13.73 | 13.76 | 13.68 | 13.73 | 1,135,548 | -0.01(-0.04%) |
Jan 17, 2007 | 13.62 | 13.80 | 13.53 | 13.73 | 1,868,964 | +0.16(+1.17%) |
Jan 16, 2007 | 13.61 | 13.65 | 13.50 | 13.57 | 1,457,480 | +0.01(+0.10%) |
Jan 12, 2007 | 13.49 | 13.61 | 13.45 | 13.56 | 1,658,121 | -0.01(-0.10%) |
Jan 11, 2007 | 13.54 | 13.63 | 13.49 | 13.57 | 1,187,125 | +0.04(+0.27%) |
Jan 10, 2007 | 13.36 | 13.59 | 13.34 | 13.54 | 2,974,473 | +0.20(+1.51%) |
Jan 09, 2007 | 13.44 | 13.44 | 13.30 | 13.34 | 1,325,136 | -0.10(-0.76%) |
Jan 08, 2007 | 13.29 | 13.48 | 13.25 | 13.44 | 1,630,065 | +0.13(+0.97%) |
Jan 05, 2007 | 13.50 | 13.50 | 13.30 | 13.31 | 1,456,630 | -0.19(-1.40%) |
Jan 04, 2007 | 13.77 | 13.77 | 13.48 | 13.50 | 2,199,681 | -0.27(-1.94%) |
Jan 03, 2007 | 13.59 | 13.81 | 13.37 | 13.77 | 2,809,539 | +0.28(+2.07%) |
Dec 29, 2006 | 13.53 | 13.55 | 13.47 | 13.49 | 663,135 | -0.06(-0.42%) |
Dec 28, 2006 | 13.53 | 13.58 | 13.48 | 13.54 | 456,543 | +0.00(+0.00%) |
Dec 27, 2006 | 13.49 | 13.54 | 13.47 | 13.54 | 542,693 | +0.05(+0.41%) |
Dec 26, 2006 | 13.40 | 13.50 | 13.39 | 13.49 | 618,076 | +0.09(+0.66%) |
Dec 22, 2006 | 13.41 | 13.45 | 13.33 | 13.40 | 1,286,595 | +0.02(+0.18%) |
Dec 21, 2006 | 13.31 | 13.39 | 13.24 | 13.38 | 1,231,334 | +0.07(+0.49%) |
Dec 20, 2006 | 13.19 | 13.33 | 13.19 | 13.31 | 1,916,007 | +0.11(+0.87%) |
Dec 19, 2006 | 13.20 | 13.23 | 13.13 | 13.20 | 945,109 | -0.00(-0.01%) |
Dec 18, 2006 | 13.05 | 13.20 | 13.04 | 13.20 | 1,214,897 | +0.16(+1.22%) |
Dec 15, 2006 | 13.16 | 13.22 | 13.02 | 13.04 | 1,980,053 | -0.17(-1.30%) |
Dec 14, 2006 | 13.14 | 13.23 | 13.12 | 13.21 | 2,302,552 | +0.05(+0.39%) |
Dec 13, 2006 | 13.06 | 13.19 | 13.04 | 13.16 | 1,478,451 | +0.13(+1.00%) |
Dec 12, 2006 | 12.98 | 13.04 | 12.96 | 13.03 | 1,221,132 | +0.02(+0.12%) |
Dec 11, 2006 | 12.82 | 13.06 | 12.81 | 13.01 | 2,092,843 | +0.22(+1.74%) |
Dec 08, 2006 | 12.68 | 12.81 | 12.68 | 12.79 | 972,031 | +0.05(+0.37%) |
Dec 07, 2006 | 12.69 | 12.77 | 12.56 | 12.74 | 995,836 | -0.01(-0.06%) |
Dec 06, 2006 | 12.72 | 12.76 | 12.71 | 12.75 | 815,032 | -0.00(-0.03%) |
Dec 05, 2006 | 12.63 | 12.77 | 12.57 | 12.75 | 2,084,058 | +0.16(+1.23%) |
Dec 04, 2006 | 12.58 | 12.68 | 12.58 | 12.60 | 1,767,510 | +0.05(+0.44%) |
Dec 01, 2006 | 12.56 | 12.62 | 12.51 | 12.54 | 1,788,197 | +0.00(+0.01%) |
Nov 30, 2006 | 12.48 | 12.60 | 12.48 | 12.54 | 3,388,224 | +0.08(+0.61%) |
Nov 29, 2006 | 12.42 | 12.49 | 12.37 | 12.47 | 1,133,847 | +0.08(+0.64%) |
Nov 28, 2006 | 12.25 | 12.45 | 12.25 | 12.39 | 1,657,837 | +0.03(+0.24%) |
Nov 27, 2006 | 12.43 | 12.53 | 12.32 | 12.36 | 1,702,046 | -0.12(-0.96%) |
Nov 24, 2006 | 12.45 | 12.52 | 12.41 | 12.48 | 589,736 | +0.05(+0.38%) |
Nov 22, 2006 | 12.43 | 12.50 | 12.42 | 12.43 | 924,421 | +0.03(+0.21%) |
Nov 21, 2006 | 12.43 | 12.50 | 12.40 | 12.40 | 1,581,605 | -0.03(-0.25%) |
Nov 20, 2006 | 12.49 | 12.57 | 12.43 | 12.43 | 944,542 | -0.09(-0.75%) |
Nov 17, 2006 | 12.56 | 12.60 | 12.52 | 12.53 | 2,192,597 | -0.04(-0.29%) |
Nov 16, 2006 | 12.56 | 12.62 | 12.54 | 12.56 | 1,890,502 | +0.00(+0.03%) |
Nov 15, 2006 | 12.61 | 12.63 | 12.55 | 12.56 | 1,439,343 | -0.03(-0.25%) |
Nov 14, 2006 | 12.67 | 12.67 | 12.56 | 12.59 | 2,121,465 | -0.03(-0.24%) |
Nov 13, 2006 | 12.67 | 12.68 | 12.60 | 12.62 | 2,741,525 | -0.03(-0.25%) |
Nov 10, 2006 | 12.64 | 12.67 | 12.60 | 12.65 | 2,044,950 | +0.05(+0.36%) |
Nov 09, 2006 | 12.62 | 12.66 | 12.58 | 12.61 | 2,158,023 | -0.00(-0.03%) |
Nov 08, 2006 | 12.54 | 12.64 | 12.53 | 12.61 | 1,662,088 | -0.00(-0.03%) |
Nov 07, 2006 | 12.58 | 12.66 | 12.54 | 12.62 | 1,318,618 | +0.00(+0.00%) |
Nov 06, 2006 | 12.42 | 12.63 | 12.42 | 12.62 | 2,143,853 | +0.17(+1.40%) |
Nov 03, 2006 | 12.55 | 12.56 | 12.37 | 12.44 | 1,883,700 | -0.11(-0.86%) |
Nov 02, 2006 | 12.63 | 12.65 | 12.50 | 12.55 | 1,960,216 | -0.14(-1.07%) |