Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 13.22 | 13.33 | 13.19 | 13.32 | 26,841 | +0.10(+0.72%) |
Jan 30, 2007 | 13.19 | 13.22 | 13.17 | 13.22 | 45,323 | +0.07(+0.54%) |
Jan 29, 2007 | 13.13 | 13.18 | 13.13 | 13.15 | 32,562 | +0.03(+0.26%) |
Jan 26, 2007 | 13.12 | 13.12 | 13.03 | 13.12 | 40,042 | +0.03(+0.24%) |
Jan 25, 2007 | 13.16 | 13.16 | 13.06 | 13.09 | 99,007 | -0.07(-0.50%) |
Jan 24, 2007 | 13.09 | 13.16 | 13.07 | 13.15 | 47,963 | +0.10(+0.73%) |
Jan 23, 2007 | 12.99 | 13.08 | 12.99 | 13.06 | 44,443 | +0.06(+0.49%) |
Jan 22, 2007 | 13.05 | 13.05 | 12.97 | 12.99 | 57,644 | -0.05(-0.37%) |
Jan 19, 2007 | 12.95 | 13.04 | 12.95 | 13.04 | 24,201 | +0.06(+0.47%) |
Jan 18, 2007 | 13.03 | 13.04 | 12.97 | 12.98 | 40,042 | -0.03(-0.25%) |
Jan 17, 2007 | 13.03 | 13.05 | 12.98 | 13.01 | 121,448 | -0.02(-0.17%) |
Jan 16, 2007 | 13.11 | 13.11 | 13.01 | 13.03 | 78,765 | +0.01(+0.07%) |
Jan 12, 2007 | 12.98 | 13.02 | 12.98 | 13.02 | 55,443 | +0.05(+0.41%) |
Jan 11, 2007 | 12.90 | 13.01 | 12.90 | 12.97 | 31,682 | +0.09(+0.67%) |
Jan 10, 2007 | 12.79 | 12.89 | 12.79 | 12.89 | 31,242 | +0.07(+0.53%) |
Jan 09, 2007 | 12.80 | 12.83 | 12.76 | 12.82 | 31,682 | +0.03(+0.23%) |
Jan 08, 2007 | 12.78 | 12.80 | 12.73 | 12.79 | 82,725 | -0.01(-0.11%) |
Jan 05, 2007 | 12.91 | 12.91 | 12.79 | 12.80 | 118,808 | -0.15(-1.19%) |
Jan 04, 2007 | 12.94 | 12.96 | 12.88 | 12.96 | 58,964 | +0.02(+0.12%) |
Jan 03, 2007 | 13.00 | 13.04 | 12.88 | 12.94 | 130,249 | +0.02(+0.18%) |
Dec 29, 2006 | 12.95 | 12.97 | 12.90 | 12.92 | 51,483 | -0.03(-0.26%) |
Dec 28, 2006 | 12.97 | 12.98 | 12.95 | 12.95 | 30,362 | -0.04(-0.30%) |
Dec 27, 2006 | 12.93 | 12.99 | 12.93 | 12.99 | 36,962 | +0.12(+0.92%) |
Dec 26, 2006 | 12.83 | 12.87 | 12.83 | 12.87 | 21,561 | +0.09(+0.68%) |
Dec 22, 2006 | 12.81 | 12.81 | 12.77 | 12.79 | 44,883 | -0.04(-0.28%) |
Dec 21, 2006 | 12.98 | 12.98 | 12.82 | 12.82 | 340,584 | -0.15(-1.19%) |
Dec 20, 2006 | 12.98 | 13.01 | 12.98 | 12.98 | 31,682 | +0.02(+0.12%) |
Dec 19, 2006 | 12.91 | 12.96 | 12.88 | 12.96 | 65,564 | +0.00(+0.02%) |
Dec 18, 2006 | 13.06 | 13.07 | 12.96 | 12.96 | 22,441 | -0.09(-0.68%) |
Dec 15, 2006 | 13.10 | 13.10 | 13.05 | 13.05 | 31,242 | -0.04(-0.31%) |
Dec 14, 2006 | 13.03 | 13.11 | 13.03 | 13.09 | 109,567 | +0.07(+0.51%) |
Dec 13, 2006 | 13.05 | 13.07 | 13.01 | 13.02 | 29,482 | -0.01(-0.05%) |
Dec 12, 2006 | 13.04 | 13.05 | 12.98 | 13.03 | 37,842 | -0.01(-0.07%) |
Dec 11, 2006 | 13.02 | 13.04 | 13.02 | 13.04 | 21,121 | +0.01(+0.09%) |
Dec 08, 2006 | 13.02 | 13.05 | 13.00 | 13.03 | 52,363 | -0.00(-0.02%) |
Dec 07, 2006 | 13.08 | 13.09 | 13.03 | 13.03 | 21,561 | -0.05(-0.36%) |
Dec 06, 2006 | 13.08 | 13.11 | 13.06 | 13.08 | 34,322 | -0.02(-0.14%) |
Dec 05, 2006 | 13.09 | 13.11 | 13.08 | 13.09 | 19,801 | +0.01(+0.07%) |
Dec 04, 2006 | 12.95 | 13.09 | 12.95 | 13.09 | 106,927 | +0.16(+1.25%) |
Dec 01, 2006 | 12.88 | 12.97 | 12.82 | 12.92 | 51,483 | -0.04(-0.32%) |
Nov 30, 2006 | 12.91 | 12.97 | 12.88 | 12.96 | 35,202 | +0.05(+0.42%) |
Nov 29, 2006 | 12.81 | 12.91 | 12.81 | 12.91 | 26,401 | +0.14(+1.09%) |
Nov 28, 2006 | 12.70 | 12.78 | 12.66 | 12.77 | 55,884 | +0.03(+0.20%) |
Nov 27, 2006 | 12.91 | 12.91 | 12.75 | 12.75 | 196,254 | -0.21(-1.60%) |
Nov 24, 2006 | 12.90 | 12.97 | 12.90 | 12.95 | 21,561 | +0.01(+0.07%) |
Nov 22, 2006 | 12.95 | 12.96 | 12.91 | 12.94 | 35,202 | +0.03(+0.26%) |
Nov 21, 2006 | 12.85 | 12.91 | 12.85 | 12.91 | 31,682 | +0.05(+0.41%) |
Nov 20, 2006 | 12.79 | 12.89 | 12.79 | 12.86 | 40,482 | +0.07(+0.55%) |
Nov 17, 2006 | 12.79 | 12.79 | 12.74 | 12.79 | 28,602 | -0.02(-0.16%) |
Nov 16, 2006 | 12.78 | 12.81 | 12.77 | 12.81 | 93,286 | +0.06(+0.46%) |
Nov 15, 2006 | 12.72 | 12.76 | 12.71 | 12.75 | 77,885 | +0.05(+0.41%) |
Nov 14, 2006 | 12.62 | 12.70 | 12.59 | 12.70 | 45,763 | +0.08(+0.63%) |
Nov 13, 2006 | 12.58 | 12.64 | 12.58 | 12.62 | 37,402 | +0.03(+0.25%) |
Nov 10, 2006 | 12.55 | 12.59 | 12.54 | 12.59 | 16,721 | +0.04(+0.31%) |
Nov 09, 2006 | 12.56 | 12.59 | 12.54 | 12.55 | 19,361 | -0.04(-0.31%) |
Nov 08, 2006 | 12.48 | 12.61 | 12.48 | 12.59 | 46,643 | +0.04(+0.29%) |
Nov 07, 2006 | 12.52 | 12.58 | 12.52 | 12.55 | 25,521 | +0.02(+0.13%) |
Nov 06, 2006 | 12.45 | 12.55 | 12.45 | 12.53 | 76,565 | +0.12(+0.97%) |
Nov 03, 2006 | 12.49 | 12.49 | 12.35 | 12.41 | 24,641 | -0.05(-0.42%) |
Nov 02, 2006 | 12.46 | 12.48 | 12.44 | 12.46 | 95,486 | -0.05(-0.42%) |
Nov 01, 2006 | 12.62 | 12.66 | 12.50 | 12.52 | 31,682 | -0.07(-0.60%) |
Oct 31, 2006 | 12.62 | 12.62 | 12.55 | 12.59 | 99,007 | -0.02(-0.14%) |
Oct 30, 2006 | 12.54 | 12.63 | 12.54 | 12.61 | 58,084 | +0.05(+0.38%) |
Oct 27, 2006 | 12.61 | 12.64 | 12.56 | 12.56 | 36,962 | -0.09(-0.74%) |
Oct 26, 2006 | 12.60 | 12.66 | 12.55 | 12.66 | 66,444 | +0.08(+0.61%) |
Oct 25, 2006 | 12.51 | 12.58 | 12.51 | 12.58 | 112,648 | +0.04(+0.34%) |
Oct 24, 2006 | 12.50 | 12.54 | 12.50 | 12.54 | 50,163 | +0.00(+0.04%) |
Oct 23, 2006 | 12.41 | 12.53 | 12.41 | 12.53 | 30,802 | +0.06(+0.51%) |
Oct 20, 2006 | 12.46 | 12.49 | 12.44 | 12.47 | 18,921 | -0.04(-0.31%) |
Oct 19, 2006 | 12.50 | 12.52 | 12.48 | 12.51 | 95,486 | -0.02(-0.16%) |
Oct 18, 2006 | 12.51 | 12.56 | 12.48 | 12.53 | 27,281 | +0.03(+0.27%) |
Oct 17, 2006 | 12.50 | 12.51 | 12.46 | 12.49 | 38,722 | -0.04(-0.31%) |
Oct 16, 2006 | 12.49 | 12.53 | 12.49 | 12.53 | 54,123 | +0.04(+0.33%) |
Oct 13, 2006 | 12.47 | 12.49 | 12.47 | 12.49 | 17,601 | +0.05(+0.36%) |
Oct 12, 2006 | 12.36 | 12.44 | 12.36 | 12.44 | 102,087 | +0.13(+1.05%) |
Oct 11, 2006 | 12.31 | 12.36 | 12.28 | 12.31 | 35,202 | -0.02(-0.17%) |
Oct 10, 2006 | 12.34 | 12.37 | 12.29 | 12.34 | 55,003 | -0.00(-0.02%) |
Oct 09, 2006 | 12.26 | 12.34 | 12.24 | 12.34 | 21,561 | +0.08(+0.63%) |
Oct 06, 2006 | 12.28 | 12.29 | 12.22 | 12.26 | 52,803 | -0.05(-0.44%) |
Oct 05, 2006 | 12.48 | 12.33 | 12.24 | 12.31 | 37,842 | +0.07(+0.61%) |
Oct 04, 2006 | 12.19 | 12.24 | 12.13 | 12.24 | 114,848 | +0.07(+0.56%) |
Oct 03, 2006 | 12.12 | 12.21 | 12.12 | 12.17 | 45,323 | +0.03(+0.28%) |
Oct 02, 2006 | 12.14 | 12.19 | 12.12 | 12.14 | 69,084 | -0.02(-0.17%) |
Sep 29, 2006 | 12.20 | 12.21 | 12.16 | 12.16 | 36,962 | -0.04(-0.34%) |
Sep 28, 2006 | 12.23 | 12.23 | 12.16 | 12.20 | 18,041 | +0.02(+0.15%) |
Sep 27, 2006 | 12.18 | 12.21 | 12.18 | 12.18 | 14,521 | +0.01(+0.11%) |
Sep 26, 2006 | 12.10 | 12.17 | 12.10 | 12.17 | 56,764 | +0.05(+0.45%) |
Sep 25, 2006 | 12.06 | 12.11 | 12.00 | 12.11 | 20,681 | +0.07(+0.62%) |
Sep 22, 2006 | 12.02 | 12.04 | 11.97 | 12.04 | 49,723 | -0.01(-0.06%) |
Sep 21, 2006 | 12.16 | 12.16 | 12.03 | 12.04 | 13,200 | -0.09(-0.73%) |
Sep 20, 2006 | 12.10 | 12.17 | 12.10 | 12.13 | 19,361 | +0.05(+0.43%) |
Sep 19, 2006 | 12.06 | 12.08 | 12.00 | 12.08 | 33,882 | +0.02(+0.19%) |
Sep 18, 2006 | 12.09 | 12.10 | 12.04 | 12.06 | 39,602 | -0.06(-0.53%) |
Sep 15, 2006 | 12.11 | 12.13 | 12.10 | 12.12 | 22,441 | +0.06(+0.49%) |
Sep 14, 2006 | 12.09 | 12.09 | 12.05 | 12.06 | 25,961 | -0.03(-0.26%) |
Sep 13, 2006 | 12.02 | 12.10 | 12.02 | 12.09 | 14,521 | +0.06(+0.49%) |
Sep 12, 2006 | 11.91 | 12.04 | 11.91 | 12.04 | 46,643 | +0.13(+1.11%) |
Sep 11, 2006 | 11.88 | 11.93 | 11.83 | 11.90 | 34,762 | +0.01(+0.06%) |
Sep 08, 2006 | 11.86 | 11.90 | 11.82 | 11.90 | 53,243 | +0.05(+0.38%) |
Sep 07, 2006 | 11.87 | 11.88 | 11.82 | 11.85 | 24,641 | -0.05(-0.42%) |
Sep 06, 2006 | 11.94 | 11.94 | 11.89 | 11.90 | 80,525 | -0.10(-0.87%) |
Sep 05, 2006 | 11.99 | 12.01 | 11.98 | 12.01 | 66,004 | +0.04(+0.32%) |
Sep 01, 2006 | 11.96 | 11.99 | 11.96 | 11.97 | 24,201 | +0.01(+0.08%) |
Aug 31, 2006 | 11.94 | 11.97 | 11.94 | 11.96 | 16,721 | +0.05(+0.40%) |
Aug 30, 2006 | 11.89 | 11.92 | 11.89 | 11.91 | 69,525 | +0.02(+0.17%) |
Aug 29, 2006 | 11.86 | 11.90 | 11.82 | 11.89 | 11,880 | +0.03(+0.29%) |
Aug 28, 2006 | 11.78 | 11.87 | 11.78 | 11.86 | 26,401 | +0.09(+0.79%) |
Aug 25, 2006 | 11.79 | 11.79 | 11.74 | 11.76 | 14,521 | -0.02(-0.17%) |
Aug 24, 2006 | 11.80 | 11.80 | 11.77 | 11.78 | 10,560 | +0.01(+0.10%) |
Aug 23, 2006 | 11.89 | 11.89 | 11.76 | 11.77 | 31,682 | -0.10(-0.88%) |
Aug 22, 2006 | 11.83 | 11.88 | 11.83 | 11.88 | 9,680 | +0.04(+0.33%) |
Aug 21, 2006 | 11.85 | 11.85 | 11.82 | 11.84 | 29,922 | -0.02(-0.15%) |
Aug 18, 2006 | 11.87 | 11.87 | 11.83 | 11.86 | 2,200 | +0.00(+0.04%) |
Aug 17, 2006 | 11.84 | 11.88 | 11.84 | 11.85 | 24,201 | +0.02(+0.15%) |
Aug 16, 2006 | 11.80 | 11.84 | 11.79 | 11.83 | 30,802 | +0.08(+0.70%) |
Aug 15, 2006 | 11.73 | 11.75 | 11.72 | 11.75 | 26,401 | +0.15(+1.25%) |
Aug 14, 2006 | 11.66 | 11.71 | 11.61 | 11.61 | 20,241 | +0.04(+0.33%) |
Aug 11, 2006 | 11.64 | 11.64 | 11.54 | 11.57 | 15,841 | -0.08(-0.68%) |
Aug 10, 2006 | 11.59 | 11.65 | 11.59 | 11.65 | 57,644 | -0.03(-0.27%) |
Aug 09, 2006 | 11.76 | 11.76 | 11.68 | 11.68 | 38,722 | -0.10(-0.81%) |
Aug 08, 2006 | 11.77 | 11.77 | 11.77 | 11.77 | 5,720 | +0.02(+0.17%) |
Aug 07, 2006 | 11.78 | 11.78 | 11.73 | 11.75 | 16,721 | -0.06(-0.50%) |
Aug 04, 2006 | 11.85 | 11.90 | 11.81 | 11.81 | 14,961 | +0.05(+0.44%) |
Aug 03, 2006 | 11.68 | 11.77 | 11.68 | 11.76 | 5,720 | +0.08(+0.70%) |
Aug 02, 2006 | 11.69 | 11.72 | 11.66 | 11.68 | 14,521 | +0.02(+0.14%) |
Aug 01, 2006 | 11.60 | 11.66 | 11.60 | 11.66 | 7,920 | -0.00(-0.04%) |
Jul 31, 2006 | 11.66 | 11.67 | 11.65 | 11.67 | 19,801 | -0.03(-0.27%) |
Jul 28, 2006 | 11.66 | 11.71 | 11.64 | 11.70 | 40,042 | +0.16(+1.36%) |
Jul 27, 2006 | 11.65 | 11.66 | 11.54 | 11.54 | 37,402 | -0.08(-0.72%) |
Jul 26, 2006 | 11.60 | 11.64 | 11.57 | 11.63 | 108,687 | -0.01(-0.12%) |
Jul 25, 2006 | 11.65 | 11.65 | 11.64 | 11.64 | 3,520 | +0.12(+1.09%) |
Jul 24, 2006 | 11.44 | 11.52 | 11.44 | 11.52 | 7,040 | +0.12(+1.06%) |
Jul 21, 2006 | 11.50 | 11.50 | 11.39 | 11.39 | 7,480 | -0.13(-1.10%) |
Jul 20, 2006 | 11.66 | 11.66 | 11.52 | 11.52 | 110,887 | -0.11(-0.94%) |
Jul 19, 2006 | 11.49 | 11.63 | 11.49 | 11.63 | 458,953 | +0.33(+2.90%) |
Jul 18, 2006 | 11.41 | 11.41 | 11.30 | 11.30 | 275,459 | -0.07(-0.62%) |
Jul 17, 2006 | 11.39 | 11.39 | 11.37 | 11.37 | 11,440 | +0.00(+0.00%) |
Jul 14, 2006 | 11.41 | 11.43 | 11.34 | 11.37 | 62,924 | -0.09(-0.77%) |
Jul 13, 2006 | 11.57 | 11.57 | 11.46 | 11.46 | 18,921 | -0.15(-1.33%) |
Jul 12, 2006 | 11.70 | 11.71 | 11.61 | 11.62 | 19,361 | -0.10(-0.82%) |
Jul 11, 2006 | 11.69 | 11.72 | 11.62 | 11.71 | 18,481 | +0.04(+0.35%) |
Jul 10, 2006 | 11.66 | 11.73 | 11.66 | 11.67 | 17,161 | +0.04(+0.37%) |
Jul 07, 2006 | 11.66 | 11.72 | 11.63 | 11.63 | 16,281 | -0.03(-0.21%) |
Jul 06, 2006 | 11.59 | 11.68 | 11.59 | 11.65 | 17,601 | -0.02(-0.18%) |
Jul 05, 2006 | 11.67 | 11.68 | 11.67 | 11.67 | 28,602 | -0.05(-0.41%) |
Jul 03, 2006 | 11.66 | 11.72 | 11.66 | 11.72 | 8,360 | +0.07(+0.62%) |
Jun 30, 2006 | 11.61 | 11.66 | 11.61 | 11.65 | 26,841 | +0.08(+0.69%) |
Jun 29, 2006 | 11.47 | 11.57 | 11.43 | 11.57 | 9,240 | +0.24(+2.13%) |
Jun 28, 2006 | 11.33 | 11.34 | 11.33 | 11.33 | 1,320 | -0.01(-0.10%) |
Jun 27, 2006 | 11.37 | 11.39 | 11.34 | 11.34 | 6,160 | -0.05(-0.42%) |
Jun 26, 2006 | 11.39 | 11.41 | 11.39 | 11.39 | 69,084 | +0.02(+0.20%) |
Jun 23, 2006 | 11.31 | 11.38 | 11.31 | 11.37 | 11,440 | +0.03(+0.28%) |
Jun 22, 2006 | 11.34 | 11.34 | 11.33 | 11.33 | 3,520 | -0.07(-0.64%) |
Jun 21, 2006 | 11.30 | 11.42 | 11.30 | 11.41 | 18,481 | +0.12(+1.09%) |
Jun 20, 2006 | 11.32 | 11.32 | 11.28 | 11.28 | 1,760 | -0.02(-0.16%) |
Jun 19, 2006 | 11.43 | 11.43 | 11.30 | 11.30 | 14,521 | -0.10(-0.92%) |