Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 12.94 | 13.00 | 12.81 | 12.83 | 431,924 | -0.16(-1.25%) |
Jan 30, 2007 | 12.94 | 13.05 | 12.90 | 12.99 | 190,850 | +0.09(+0.70%) |
Jan 29, 2007 | 12.77 | 12.97 | 12.74 | 12.90 | 305,978 | +0.11(+0.86%) |
Jan 26, 2007 | 12.56 | 12.83 | 12.43 | 12.79 | 218,511 | +0.27(+2.12%) |
Jan 25, 2007 | 12.92 | 12.99 | 12.49 | 12.53 | 331,013 | -0.48(-3.68%) |
Jan 24, 2007 | 12.82 | 13.05 | 12.81 | 13.01 | 312,005 | +0.23(+1.82%) |
Jan 23, 2007 | 12.75 | 12.92 | 12.68 | 12.77 | 620,147 | -0.01(-0.05%) |
Jan 22, 2007 | 12.88 | 12.89 | 12.66 | 12.78 | 302,733 | -0.11(-0.85%) |
Jan 19, 2007 | 12.70 | 12.92 | 12.62 | 12.89 | 231,492 | +0.19(+1.53%) |
Jan 18, 2007 | 12.96 | 13.00 | 12.61 | 12.70 | 311,850 | -0.27(-2.05%) |
Jan 17, 2007 | 12.91 | 13.10 | 12.91 | 12.96 | 242,773 | +0.01(+0.05%) |
Jan 16, 2007 | 13.09 | 13.19 | 12.91 | 12.96 | 351,720 | -0.07(-0.55%) |
Jan 12, 2007 | 13.00 | 13.09 | 12.97 | 13.03 | 188,377 | +0.00(+0.00%) |
Jan 11, 2007 | 12.95 | 13.04 | 12.87 | 13.03 | 197,186 | +0.14(+1.05%) |
Jan 10, 2007 | 12.88 | 12.94 | 12.81 | 12.89 | 178,796 | -0.05(-0.40%) |
Jan 09, 2007 | 12.86 | 12.95 | 12.77 | 12.94 | 261,317 | +0.10(+0.76%) |
Jan 08, 2007 | 12.85 | 12.89 | 12.53 | 12.85 | 339,203 | +0.02(+0.15%) |
Jan 05, 2007 | 13.09 | 13.40 | 12.81 | 12.83 | 319,422 | -0.58(-4.30%) |
Jan 04, 2007 | 13.24 | 13.44 | 13.13 | 13.40 | 227,320 | +0.15(+1.12%) |
Jan 03, 2007 | 13.12 | 13.53 | 13.12 | 13.25 | 516,454 | +0.18(+1.39%) |
Dec 29, 2006 | 13.32 | 13.38 | 13.06 | 13.07 | 229,020 | -0.30(-2.23%) |
Dec 28, 2006 | 13.46 | 13.58 | 13.36 | 13.37 | 177,096 | -0.08(-0.63%) |
Dec 27, 2006 | 13.36 | 13.60 | 13.27 | 13.45 | 253,127 | +0.10(+0.73%) |
Dec 26, 2006 | 13.07 | 13.36 | 13.06 | 13.36 | 137,690 | +0.25(+1.93%) |
Dec 22, 2006 | 13.10 | 13.14 | 12.94 | 13.10 | 116,055 | +0.01(+0.10%) |
Dec 21, 2006 | 13.05 | 13.24 | 12.99 | 13.09 | 200,276 | +0.06(+0.45%) |
Dec 20, 2006 | 13.02 | 13.17 | 13.01 | 13.03 | 210,012 | -0.02(-0.15%) |
Dec 19, 2006 | 12.94 | 13.12 | 12.88 | 13.05 | 299,024 | +0.08(+0.60%) |
Dec 18, 2006 | 13.26 | 13.26 | 12.93 | 12.97 | 301,960 | -0.23(-1.76%) |
Dec 15, 2006 | 13.23 | 13.36 | 13.20 | 13.21 | 419,406 | -0.01(-0.10%) |
Dec 14, 2006 | 13.09 | 13.28 | 13.09 | 13.22 | 314,323 | +0.07(+0.54%) |
Dec 13, 2006 | 13.19 | 13.23 | 13.04 | 13.15 | 203,058 | +0.05(+0.40%) |
Dec 12, 2006 | 13.01 | 13.14 | 12.95 | 13.10 | 158,243 | +0.08(+0.65%) |
Dec 11, 2006 | 12.97 | 13.08 | 12.92 | 13.01 | 320,813 | +0.00(+0.00%) |
Dec 08, 2006 | 12.96 | 13.07 | 12.87 | 13.01 | 156,388 | +0.01(+0.10%) |
Dec 07, 2006 | 13.11 | 13.17 | 12.99 | 13.00 | 178,487 | -0.11(-0.84%) |
Dec 06, 2006 | 13.14 | 13.19 | 13.06 | 13.11 | 212,948 | -0.08(-0.59%) |
Dec 05, 2006 | 13.32 | 13.33 | 13.17 | 13.19 | 191,313 | -0.14(-1.02%) |
Dec 04, 2006 | 13.05 | 13.32 | 13.05 | 13.32 | 293,924 | +0.34(+2.64%) |
Dec 01, 2006 | 12.90 | 13.18 | 12.81 | 12.98 | 337,039 | -0.10(-0.79%) |
Nov 30, 2006 | 13.17 | 13.31 | 13.08 | 13.08 | 511,509 | -0.05(-0.39%) |
Nov 29, 2006 | 13.30 | 13.36 | 13.09 | 13.14 | 405,344 | -0.06(-0.49%) |
Nov 28, 2006 | 13.01 | 13.20 | 12.92 | 13.20 | 330,240 | +0.19(+1.44%) |
Nov 27, 2006 | 13.25 | 13.27 | 12.92 | 13.01 | 484,929 | +0.08(+0.65%) |
Nov 24, 2006 | 12.99 | 13.00 | 12.79 | 12.93 | 146,344 | -0.11(-0.84%) |
Nov 22, 2006 | 13.28 | 13.28 | 12.89 | 13.04 | 324,986 | -0.20(-1.52%) |
Nov 21, 2006 | 13.21 | 13.25 | 13.09 | 13.24 | 211,866 | +0.03(+0.25%) |
Nov 20, 2006 | 13.17 | 13.28 | 13.00 | 13.21 | 386,645 | +0.01(+0.10%) |
Nov 17, 2006 | 13.12 | 13.20 | 12.97 | 13.19 | 413,379 | +0.09(+0.69%) |
Nov 16, 2006 | 13.15 | 13.15 | 13.00 | 13.10 | 307,987 | +0.06(+0.45%) |
Nov 15, 2006 | 12.90 | 13.10 | 12.86 | 13.05 | 591,249 | +0.13(+1.00%) |
Nov 14, 2006 | 12.66 | 12.92 | 12.60 | 12.92 | 456,031 | +0.30(+2.36%) |
Nov 13, 2006 | 12.64 | 12.66 | 12.55 | 12.62 | 341,212 | -0.03(-0.20%) |
Nov 10, 2006 | 12.52 | 12.66 | 12.49 | 12.64 | 218,357 | +0.12(+0.93%) |
Nov 09, 2006 | 12.67 | 12.67 | 12.42 | 12.53 | 325,449 | -0.08(-0.62%) |
Nov 08, 2006 | 12.53 | 12.71 | 12.48 | 12.61 | 287,125 | -0.01(-0.05%) |
Nov 07, 2006 | 12.49 | 12.66 | 12.49 | 12.61 | 458,813 | +0.10(+0.78%) |
Nov 06, 2006 | 12.33 | 12.55 | 12.31 | 12.52 | 429,296 | +0.20(+1.63%) |
Nov 03, 2006 | 12.06 | 12.31 | 11.98 | 12.31 | 760,309 | +0.38(+3.14%) |
Nov 02, 2006 | 12.52 | 12.53 | 11.49 | 11.94 | 1,480,750 | -0.73(-5.77%) |