Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 12.14 | 12.78 | 12.14 | 12.72 | 891,121 | +0.48(+3.92%) |
Jan 30, 2007 | 12.15 | 12.42 | 12.15 | 12.24 | 554,578 | +0.15(+1.24%) |
Jan 29, 2007 | 12.16 | 12.45 | 12.08 | 12.09 | 775,897 | -0.18(-1.47%) |
Jan 26, 2007 | 12.30 | 12.44 | 12.12 | 12.27 | 498,074 | +0.03(+0.25%) |
Jan 25, 2007 | 12.68 | 12.75 | 12.16 | 12.24 | 1,179,011 | -0.10(-0.81%) |
Jan 24, 2007 | 12.00 | 12.37 | 11.83 | 12.34 | 886,984 | +0.34(+2.83%) |
Jan 23, 2007 | 11.42 | 12.04 | 11.42 | 12.00 | 1,124,389 | +0.79(+7.05%) |
Jan 22, 2007 | 11.34 | 11.68 | 11.16 | 11.21 | 1,011,948 | -0.14(-1.23%) |
Jan 19, 2007 | 11.38 | 11.49 | 11.24 | 11.35 | 1,029,472 | +0.01(+0.09%) |
Jan 18, 2007 | 11.68 | 11.80 | 11.14 | 11.34 | 902,142 | -0.22(-1.90%) |
Jan 17, 2007 | 11.22 | 11.69 | 11.22 | 11.56 | 980,764 | +0.30(+2.66%) |
Jan 16, 2007 | 11.48 | 11.50 | 11.16 | 11.26 | 867,861 | -0.16(-1.40%) |
Jan 12, 2007 | 11.40 | 11.55 | 11.30 | 11.42 | 790,256 | +0.18(+1.60%) |
Jan 11, 2007 | 10.95 | 11.28 | 10.90 | 11.24 | 824,288 | +0.30(+2.74%) |
Jan 10, 2007 | 10.55 | 10.94 | 10.52 | 10.94 | 1,050,987 | +0.24(+2.24%) |
Jan 09, 2007 | 11.02 | 11.11 | 10.50 | 10.70 | 981,925 | -0.40(-3.60%) |
Jan 08, 2007 | 11.10 | 11.23 | 10.76 | 11.10 | 568,168 | +0.13(+1.19%) |
Jan 05, 2007 | 11.04 | 11.10 | 10.67 | 10.97 | 943,247 | -0.31(-2.75%) |
Jan 04, 2007 | 11.54 | 11.78 | 11.22 | 11.28 | 682,211 | -0.36(-3.09%) |
Jan 03, 2007 | 12.33 | 12.41 | 11.51 | 11.64 | 879,756 | -0.58(-4.75%) |
Dec 29, 2006 | 12.25 | 12.25 | 12.03 | 12.22 | 256,437 | -0.03(-0.24%) |
Dec 28, 2006 | 12.26 | 12.39 | 12.19 | 12.25 | 277,881 | +0.06(+0.49%) |
Dec 27, 2006 | 12.18 | 12.24 | 12.05 | 12.19 | 248,567 | +0.24(+2.01%) |
Dec 26, 2006 | 11.80 | 12.00 | 11.77 | 11.95 | 270,474 | +0.00(+0.00%) |
Dec 22, 2006 | 11.80 | 12.00 | 11.77 | 11.95 | 270,474 | +0.16(+1.36%) |
Dec 21, 2006 | 11.99 | 12.05 | 11.70 | 11.79 | 422,758 | -0.11(-0.92%) |
Dec 20, 2006 | 12.28 | 12.28 | 11.90 | 11.90 | 448,452 | -0.40(-3.25%) |
Dec 19, 2006 | 11.78 | 12.30 | 11.78 | 12.30 | 705,718 | +0.64(+5.49%) |
Dec 18, 2006 | 11.95 | 11.95 | 11.65 | 11.66 | 742,346 | -0.33(-2.75%) |
Dec 15, 2006 | 12.46 | 12.50 | 11.95 | 11.99 | 711,233 | -0.42(-3.38%) |
Dec 14, 2006 | 12.43 | 12.60 | 12.37 | 12.41 | 673,314 | +0.03(+0.24%) |
Dec 13, 2006 | 12.38 | 12.46 | 12.00 | 12.38 | 550,353 | -0.06(-0.48%) |
Dec 12, 2006 | 12.55 | 12.59 | 12.26 | 12.44 | 569,660 | -0.11(-0.88%) |
Dec 11, 2006 | 12.59 | 12.79 | 12.46 | 12.55 | 637,725 | -0.03(-0.24%) |
Dec 08, 2006 | 13.25 | 13.30 | 12.57 | 12.58 | 928,022 | -0.51(-3.90%) |
Dec 07, 2006 | 12.74 | 13.20 | 12.50 | 13.09 | 959,190 | +0.35(+2.75%) |
Dec 06, 2006 | 13.00 | 13.18 | 12.70 | 12.74 | 1,028,001 | -0.42(-3.19%) |
Dec 05, 2006 | 13.52 | 13.60 | 13.07 | 13.16 | 915,879 | -0.20(-1.50%) |
Dec 04, 2006 | 13.45 | 13.53 | 13.19 | 13.36 | 1,088,043 | -0.04(-0.30%) |
Dec 01, 2006 | 13.37 | 13.60 | 13.25 | 13.40 | 1,115,574 | +0.00(+0.00%) |
Nov 30, 2006 | 13.17 | 13.49 | 13.11 | 13.40 | 1,635,837 | +0.53(+4.12%) |
Nov 29, 2006 | 12.97 | 13.05 | 12.84 | 12.87 | 568,207 | -0.10(-0.77%) |
Nov 28, 2006 | 12.80 | 12.99 | 12.70 | 12.97 | 841,507 | +0.17(+1.33%) |
Nov 27, 2006 | 13.00 | 13.12 | 12.79 | 12.80 | 1,741,964 | -0.15(-1.16%) |
Nov 24, 2006 | 12.85 | 12.99 | 12.79 | 12.95 | 846,902 | +0.36(+2.86%) |
Nov 22, 2006 | 12.61 | 12.80 | 12.43 | 12.59 | 803,114 | -0.05(-0.40%) |
Nov 21, 2006 | 12.50 | 12.70 | 12.45 | 12.64 | 1,746,613 | +0.39(+3.18%) |
Nov 20, 2006 | 12.50 | 12.67 | 12.22 | 12.25 | 707,153 | -0.08(-0.65%) |
Nov 17, 2006 | 12.47 | 12.62 | 12.08 | 12.33 | 955,592 | -0.18(-1.44%) |
Nov 16, 2006 | 13.21 | 13.21 | 12.51 | 12.51 | 6,085,351 | -0.89(-6.64%) |
Nov 15, 2006 | 12.90 | 13.74 | 12.90 | 13.40 | 1,658,453 | +0.20(+1.52%) |
Nov 14, 2006 | 13.48 | 13.63 | 13.15 | 13.20 | 684,516 | -0.19(-1.42%) |
Nov 13, 2006 | 13.00 | 13.43 | 12.92 | 13.39 | 578,488 | +0.24(+1.83%) |
Nov 10, 2006 | 13.10 | 13.60 | 12.94 | 13.15 | 1,415,766 | +0.08(+0.61%) |
Nov 09, 2006 | 12.45 | 13.14 | 12.43 | 13.07 | 1,142,936 | +0.78(+6.35%) |
Nov 08, 2006 | 12.32 | 12.47 | 12.21 | 12.29 | 786,263 | -0.11(-0.89%) |
Nov 07, 2006 | 12.53 | 12.60 | 12.32 | 12.40 | 414,960 | -0.05(-0.40%) |
Nov 06, 2006 | 12.38 | 12.82 | 12.33 | 12.45 | 619,659 | +0.17(+1.38%) |
Nov 03, 2006 | 12.15 | 12.40 | 12.04 | 12.28 | 485,274 | +0.03(+0.24%) |
Nov 02, 2006 | 12.13 | 12.38 | 11.82 | 12.25 | 1,061,154 | +0.12(+0.99%) |