Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 13.34 | 13.55 | 13.32 | 13.33 | 232,328 | -0.02(-0.15%) |
Jan 30, 2007 | 12.82 | 13.37 | 12.82 | 13.35 | 454,228 | +0.50(+3.89%) |
Jan 29, 2007 | 12.85 | 12.99 | 12.76 | 12.85 | 264,630 | -0.04(-0.31%) |
Jan 26, 2007 | 13.16 | 13.17 | 12.80 | 12.89 | 172,100 | -0.28(-2.13%) |
Jan 25, 2007 | 13.29 | 13.30 | 13.09 | 13.17 | 246,427 | -0.07(-0.53%) |
Jan 24, 2007 | 13.30 | 13.35 | 13.13 | 13.24 | 489,712 | -0.01(-0.08%) |
Jan 23, 2007 | 12.80 | 13.40 | 12.80 | 13.25 | 1,156,611 | +0.53(+4.17%) |
Jan 22, 2007 | 12.55 | 12.72 | 12.28 | 12.72 | 645,146 | +0.22(+1.76%) |
Jan 19, 2007 | 12.54 | 12.55 | 12.23 | 12.50 | 288,381 | +0.04(+0.32%) |
Jan 18, 2007 | 12.25 | 12.51 | 12.16 | 12.46 | 588,766 | +0.26(+2.13%) |
Jan 17, 2007 | 12.12 | 12.20 | 11.99 | 12.20 | 452,830 | +0.08(+0.66%) |
Jan 16, 2007 | 12.02 | 12.15 | 12.02 | 12.12 | 238,184 | +0.04(+0.33%) |
Jan 12, 2007 | 12.02 | 12.16 | 11.89 | 12.08 | 287,613 | +0.13(+1.09%) |
Jan 11, 2007 | 12.00 | 12.09 | 11.95 | 11.95 | 377,122 | -0.04(-0.33%) |
Jan 10, 2007 | 11.90 | 12.03 | 11.90 | 11.99 | 329,956 | -0.01(-0.08%) |
Jan 09, 2007 | 12.10 | 12.10 | 11.83 | 12.00 | 668,394 | -0.11(-0.91%) |
Jan 08, 2007 | 12.21 | 12.22 | 12.02 | 12.11 | 286,027 | -0.09(-0.74%) |
Jan 05, 2007 | 12.10 | 12.25 | 12.10 | 12.20 | 348,370 | +0.00(+0.00%) |
Jan 04, 2007 | 12.26 | 12.30 | 12.04 | 12.20 | 428,968 | -0.10(-0.81%) |
Jan 03, 2007 | 12.25 | 12.33 | 12.19 | 12.30 | 1,012,256 | +0.00(+0.00%) |
Dec 29, 2006 | 12.19 | 12.35 | 12.10 | 12.30 | 302,803 | +0.12(+0.99%) |
Dec 28, 2006 | 12.26 | 12.45 | 12.16 | 12.18 | 236,470 | -0.20(-1.62%) |
Dec 27, 2006 | 12.33 | 12.40 | 12.19 | 12.38 | 156,658 | +0.21(+1.73%) |
Dec 26, 2006 | 12.07 | 12.19 | 11.93 | 12.17 | 277,022 | +0.00(+0.00%) |
Dec 22, 2006 | 12.07 | 12.19 | 11.93 | 12.17 | 277,022 | +0.11(+0.91%) |
Dec 21, 2006 | 12.39 | 12.41 | 11.92 | 12.06 | 466,264 | -0.32(-2.58%) |
Dec 20, 2006 | 12.63 | 12.65 | 12.29 | 12.38 | 473,650 | -0.11(-0.88%) |
Dec 19, 2006 | 12.68 | 12.68 | 12.40 | 12.49 | 372,924 | -0.10(-0.79%) |
Dec 18, 2006 | 12.50 | 12.75 | 12.50 | 12.59 | 638,860 | +0.31(+2.52%) |
Dec 15, 2006 | 12.80 | 12.80 | 12.25 | 12.28 | 338,747 | -0.38(-3.00%) |
Dec 14, 2006 | 12.55 | 12.80 | 12.25 | 12.66 | 720,858 | +0.42(+3.43%) |
Dec 13, 2006 | 11.87 | 12.25 | 11.82 | 12.24 | 262,894 | +0.30(+2.51%) |
Dec 12, 2006 | 12.00 | 12.18 | 11.90 | 11.94 | 386,583 | -0.16(-1.32%) |
Dec 11, 2006 | 12.25 | 12.30 | 12.05 | 12.10 | 416,171 | -0.11(-0.90%) |
Dec 08, 2006 | 12.39 | 12.46 | 12.21 | 12.21 | 323,692 | -0.16(-1.29%) |
Dec 07, 2006 | 12.34 | 12.52 | 12.28 | 12.37 | 521,753 | +0.00(+0.00%) |
Dec 06, 2006 | 12.41 | 12.49 | 12.33 | 12.37 | 215,085 | -0.04(-0.32%) |
Dec 05, 2006 | 12.23 | 12.55 | 12.23 | 12.41 | 440,550 | +0.13(+1.06%) |
Dec 04, 2006 | 12.45 | 12.48 | 12.21 | 12.28 | 332,358 | -0.11(-0.89%) |
Dec 01, 2006 | 12.45 | 12.49 | 12.31 | 12.39 | 327,926 | +0.00(+0.00%) |
Nov 30, 2006 | 12.36 | 12.50 | 12.34 | 12.39 | 316,025 | +0.03(+0.24%) |
Nov 29, 2006 | 12.00 | 12.38 | 11.98 | 12.36 | 642,899 | +0.38(+3.17%) |
Nov 28, 2006 | 12.30 | 12.30 | 11.82 | 11.98 | 382,919 | -0.34(-2.76%) |
Nov 27, 2006 | 12.67 | 12.79 | 12.23 | 12.32 | 465,007 | -0.42(-3.30%) |
Nov 24, 2006 | 12.75 | 12.88 | 12.63 | 12.74 | 423,924 | +0.44(+3.58%) |
Nov 22, 2006 | 12.17 | 12.44 | 12.10 | 12.30 | 839,619 | +0.35(+2.93%) |
Nov 21, 2006 | 11.85 | 12.05 | 11.80 | 11.95 | 404,319 | +0.26(+2.22%) |
Nov 20, 2006 | 11.56 | 12.10 | 11.49 | 11.69 | 800,130 | +0.20(+1.74%) |
Nov 17, 2006 | 11.30 | 11.69 | 11.19 | 11.49 | 493,963 | +0.25(+2.22%) |
Nov 16, 2006 | 11.66 | 11.94 | 11.21 | 11.24 | 545,660 | -0.36(-3.10%) |
Nov 15, 2006 | 11.00 | 11.78 | 10.81 | 11.60 | 957,328 | +0.43(+3.85%) |
Nov 14, 2006 | 12.01 | 12.01 | 11.02 | 11.17 | 1,216,057 | -1.08(-8.82%) |
Nov 13, 2006 | 13.00 | 13.00 | 12.21 | 12.25 | 490,275 | -0.69(-5.33%) |
Nov 10, 2006 | 12.75 | 13.00 | 12.70 | 12.94 | 777,889 | +0.24(+1.89%) |
Nov 09, 2006 | 12.15 | 12.75 | 12.13 | 12.70 | 931,135 | +0.59(+4.87%) |
Nov 08, 2006 | 12.09 | 12.38 | 12.00 | 12.11 | 524,624 | +0.02(+0.17%) |
Nov 07, 2006 | 12.48 | 12.48 | 11.92 | 12.09 | 651,643 | -0.16(-1.31%) |
Nov 06, 2006 | 12.06 | 12.25 | 11.90 | 12.25 | 820,991 | +0.25(+2.08%) |
Nov 03, 2006 | 11.85 | 12.10 | 11.70 | 12.00 | 1,013,534 | +0.25(+2.13%) |
Nov 02, 2006 | 11.74 | 11.80 | 11.50 | 11.75 | 625,732 | +0.17(+1.47%) |