Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 12.24 | 12.58 | 12.17 | 12.47 | 749,152 | +0.21(+1.67%) |
Jan 30, 2007 | 12.30 | 12.30 | 12.13 | 12.27 | 818,888 | -0.00(-0.02%) |
Jan 29, 2007 | 11.90 | 12.39 | 11.87 | 12.27 | 1,666,676 | +0.35(+2.96%) |
Jan 26, 2007 | 11.78 | 11.94 | 11.68 | 11.92 | 860,586 | +0.13(+1.15%) |
Jan 25, 2007 | 11.84 | 11.86 | 11.74 | 11.78 | 1,147,794 | +0.03(+0.28%) |
Jan 24, 2007 | 11.41 | 11.75 | 11.34 | 11.75 | 924,560 | +0.42(+3.68%) |
Jan 23, 2007 | 11.21 | 11.39 | 11.12 | 11.33 | 492,464 | +0.18(+1.64%) |
Jan 22, 2007 | 11.24 | 11.24 | 11.11 | 11.15 | 444,840 | -0.06(-0.58%) |
Jan 19, 2007 | 11.10 | 11.26 | 11.05 | 11.21 | 484,480 | +0.13(+1.15%) |
Jan 18, 2007 | 11.23 | 11.33 | 11.03 | 11.09 | 908,886 | -0.16(-1.47%) |
Jan 17, 2007 | 10.95 | 11.28 | 10.95 | 11.25 | 852,252 | +0.26(+2.34%) |
Jan 16, 2007 | 11.04 | 11.12 | 10.93 | 10.99 | 615,294 | -0.04(-0.34%) |
Jan 12, 2007 | 10.82 | 11.04 | 10.82 | 11.03 | 729,532 | +0.23(+2.13%) |
Jan 11, 2007 | 10.85 | 10.89 | 10.71 | 10.80 | 631,896 | +0.01(+0.05%) |
Jan 10, 2007 | 10.80 | 10.93 | 10.71 | 10.80 | 647,566 | -0.09(-0.78%) |
Jan 09, 2007 | 11.11 | 11.11 | 10.75 | 10.88 | 408,448 | -0.20(-1.78%) |
Jan 08, 2007 | 11.04 | 11.14 | 10.88 | 11.08 | 1,249,874 | +0.08(+0.73%) |
Jan 05, 2007 | 11.01 | 11.07 | 10.91 | 11.00 | 851,664 | -0.04(-0.34%) |
Jan 04, 2007 | 11.05 | 11.12 | 10.95 | 11.04 | 1,238,690 | -0.01(-0.09%) |
Jan 03, 2007 | 10.81 | 11.19 | 10.79 | 11.05 | 1,159,896 | +0.17(+1.61%) |
Dec 29, 2006 | 10.92 | 11.07 | 10.81 | 10.87 | 326,694 | -0.03(-0.25%) |
Dec 28, 2006 | 11.07 | 11.12 | 10.85 | 10.90 | 339,834 | -0.20(-1.80%) |
Dec 27, 2006 | 10.99 | 11.10 | 10.93 | 11.10 | 447,044 | +0.13(+1.21%) |
Dec 26, 2006 | 10.91 | 11.01 | 10.90 | 10.97 | 238,994 | +0.06(+0.60%) |
Dec 22, 2006 | 10.87 | 11.00 | 10.79 | 10.90 | 343,128 | +0.01(+0.09%) |
Dec 21, 2006 | 11.15 | 11.17 | 10.88 | 10.89 | 403,660 | -0.23(-2.11%) |
Dec 20, 2006 | 11.15 | 11.35 | 11.12 | 11.13 | 478,000 | +0.01(+0.09%) |
Dec 19, 2006 | 11.02 | 11.13 | 10.91 | 11.12 | 623,356 | +0.09(+0.82%) |
Dec 18, 2006 | 11.32 | 11.50 | 11.01 | 11.03 | 508,454 | -0.25(-2.22%) |
Dec 15, 2006 | 11.44 | 11.51 | 11.23 | 11.28 | 564,942 | -0.18(-1.57%) |
Dec 14, 2006 | 11.25 | 11.52 | 11.25 | 11.46 | 457,966 | +0.25(+2.21%) |
Dec 13, 2006 | 11.42 | 11.42 | 11.15 | 11.21 | 738,954 | -0.08(-0.71%) |
Dec 12, 2006 | 11.39 | 11.41 | 11.24 | 11.29 | 265,484 | -0.05(-0.44%) |
Dec 11, 2006 | 11.43 | 11.57 | 11.21 | 11.34 | 483,134 | -0.13(-1.13%) |
Dec 08, 2006 | 11.37 | 11.62 | 11.31 | 11.47 | 240,038 | +0.10(+0.88%) |
Dec 07, 2006 | 11.51 | 11.52 | 11.31 | 11.37 | 278,594 | -0.15(-1.30%) |
Dec 06, 2006 | 11.70 | 11.70 | 11.49 | 11.52 | 279,342 | -0.25(-2.10%) |
Dec 05, 2006 | 11.78 | 11.90 | 11.71 | 11.77 | 465,884 | +0.02(+0.13%) |
Dec 04, 2006 | 11.65 | 11.78 | 11.64 | 11.75 | 475,346 | +0.09(+0.81%) |
Dec 01, 2006 | 11.68 | 11.80 | 11.49 | 11.66 | 617,792 | -0.08(-0.72%) |
Nov 30, 2006 | 11.72 | 11.88 | 11.62 | 11.74 | 881,600 | +0.03(+0.28%) |
Nov 29, 2006 | 11.53 | 11.86 | 11.53 | 11.71 | 903,518 | +0.26(+2.25%) |
Nov 28, 2006 | 11.34 | 11.49 | 11.31 | 11.45 | 499,330 | +0.05(+0.44%) |
Nov 27, 2006 | 11.62 | 11.74 | 11.38 | 11.40 | 514,386 | -0.22(-1.91%) |
Nov 24, 2006 | 11.82 | 11.83 | 11.62 | 11.62 | 248,154 | -0.29(-2.39%) |
Nov 22, 2006 | 11.96 | 11.99 | 11.80 | 11.91 | 267,970 | -0.07(-0.58%) |
Nov 21, 2006 | 11.99 | 12.04 | 11.83 | 11.98 | 500,142 | -0.03(-0.21%) |
Nov 20, 2006 | 12.00 | 12.06 | 11.95 | 12.01 | 1,045,768 | -0.00(-0.04%) |
Nov 17, 2006 | 12.00 | 12.11 | 11.88 | 12.01 | 2,500,364 | -0.63(-4.97%) |
Nov 16, 2006 | 12.83 | 12.83 | 12.57 | 12.64 | 337,386 | -0.18(-1.37%) |
Nov 15, 2006 | 12.60 | 12.89 | 12.60 | 12.81 | 515,444 | +0.09(+0.73%) |
Nov 14, 2006 | 12.48 | 12.76 | 12.48 | 12.72 | 412,584 | +0.22(+1.74%) |
Nov 13, 2006 | 12.47 | 12.82 | 12.47 | 12.50 | 516,094 | -0.00(-0.02%) |
Nov 10, 2006 | 12.31 | 12.51 | 12.26 | 12.51 | 338,674 | +0.17(+1.38%) |
Nov 09, 2006 | 12.42 | 12.55 | 12.32 | 12.34 | 455,588 | -0.06(-0.52%) |
Nov 08, 2006 | 12.20 | 12.58 | 12.14 | 12.40 | 520,214 | +0.10(+0.79%) |
Nov 07, 2006 | 12.39 | 12.55 | 12.18 | 12.30 | 589,202 | -0.11(-0.89%) |
Nov 06, 2006 | 12.66 | 12.68 | 12.30 | 12.41 | 816,956 | -0.28(-2.19%) |
Nov 03, 2006 | 12.72 | 12.80 | 12.54 | 12.69 | 626,984 | +0.06(+0.46%) |
Nov 02, 2006 | 12.28 | 12.98 | 12.28 | 12.63 | 1,396,552 | +1.32(+11.67%) |