Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 13.24 | 13.34 | 13.20 | 13.33 | 26,810 | +0.10(+0.72%) |
Jan 30, 2007 | 13.21 | 13.24 | 13.19 | 13.24 | 45,269 | +0.07(+0.54%) |
Jan 29, 2007 | 13.15 | 13.19 | 13.15 | 13.17 | 32,524 | +0.03(+0.26%) |
Jan 26, 2007 | 13.13 | 13.13 | 13.04 | 13.13 | 39,995 | +0.03(+0.24%) |
Jan 25, 2007 | 13.18 | 13.18 | 13.08 | 13.10 | 98,890 | -0.07(-0.50%) |
Jan 24, 2007 | 13.10 | 13.17 | 13.09 | 13.17 | 47,907 | +0.10(+0.73%) |
Jan 23, 2007 | 13.01 | 13.09 | 13.01 | 13.07 | 44,390 | +0.06(+0.49%) |
Jan 22, 2007 | 13.06 | 13.06 | 12.99 | 13.01 | 57,576 | -0.05(-0.37%) |
Jan 19, 2007 | 12.97 | 13.06 | 12.97 | 13.06 | 24,173 | +0.06(+0.47%) |
Jan 18, 2007 | 13.05 | 13.05 | 12.98 | 12.99 | 39,995 | -0.03(-0.25%) |
Jan 17, 2007 | 13.04 | 13.07 | 13.00 | 13.03 | 121,305 | -0.02(-0.17%) |
Jan 16, 2007 | 13.13 | 13.13 | 13.03 | 13.05 | 78,673 | +0.01(+0.07%) |
Jan 12, 2007 | 12.99 | 13.04 | 12.99 | 13.04 | 55,378 | +0.05(+0.41%) |
Jan 11, 2007 | 12.92 | 13.02 | 12.92 | 12.99 | 31,645 | +0.09(+0.67%) |
Jan 10, 2007 | 12.81 | 12.90 | 12.81 | 12.90 | 31,205 | +0.07(+0.53%) |
Jan 09, 2007 | 12.82 | 12.84 | 12.78 | 12.83 | 31,645 | +0.03(+0.23%) |
Jan 08, 2007 | 12.79 | 12.82 | 12.75 | 12.80 | 82,628 | -0.01(-0.11%) |
Jan 05, 2007 | 12.93 | 12.93 | 12.80 | 12.82 | 118,668 | -0.15(-1.19%) |
Jan 04, 2007 | 12.96 | 12.97 | 12.90 | 12.97 | 58,894 | +0.02(+0.12%) |
Jan 03, 2007 | 13.01 | 13.06 | 12.90 | 12.96 | 130,096 | +0.02(+0.18%) |
Dec 29, 2006 | 12.96 | 12.98 | 12.92 | 12.93 | 51,423 | -0.03(-0.26%) |
Dec 28, 2006 | 12.98 | 13.00 | 12.96 | 12.97 | 30,326 | -0.04(-0.30%) |
Dec 27, 2006 | 12.95 | 13.01 | 12.95 | 13.01 | 36,919 | +0.12(+0.92%) |
Dec 26, 2006 | 12.85 | 12.89 | 12.84 | 12.89 | 21,536 | +0.09(+0.68%) |
Dec 22, 2006 | 12.83 | 12.83 | 12.78 | 12.80 | 44,830 | -0.04(-0.28%) |
Dec 21, 2006 | 12.99 | 12.99 | 12.83 | 12.84 | 340,184 | -0.15(-1.19%) |
Dec 20, 2006 | 12.99 | 13.03 | 12.99 | 12.99 | 31,645 | +0.02(+0.12%) |
Dec 19, 2006 | 12.92 | 12.98 | 12.89 | 12.98 | 65,487 | +0.00(+0.02%) |
Dec 18, 2006 | 13.07 | 13.09 | 12.97 | 12.97 | 22,415 | -0.09(-0.68%) |
Dec 15, 2006 | 13.11 | 13.11 | 13.06 | 13.06 | 31,205 | -0.04(-0.31%) |
Dec 14, 2006 | 13.05 | 13.13 | 13.05 | 13.10 | 109,439 | +0.07(+0.51%) |
Dec 13, 2006 | 13.07 | 13.08 | 13.03 | 13.04 | 29,447 | -0.01(-0.05%) |
Dec 12, 2006 | 13.06 | 13.06 | 12.99 | 13.04 | 37,798 | -0.01(-0.07%) |
Dec 11, 2006 | 13.03 | 13.06 | 13.03 | 13.05 | 21,096 | +0.01(+0.09%) |
Dec 08, 2006 | 13.04 | 13.07 | 13.02 | 13.04 | 52,302 | -0.00(-0.02%) |
Dec 07, 2006 | 13.09 | 13.11 | 13.04 | 13.04 | 21,536 | -0.05(-0.37%) |
Dec 06, 2006 | 13.10 | 13.13 | 13.07 | 13.09 | 34,282 | -0.02(-0.14%) |
Dec 05, 2006 | 13.10 | 13.13 | 13.10 | 13.11 | 19,778 | +0.01(+0.07%) |
Dec 04, 2006 | 12.97 | 13.10 | 12.97 | 13.10 | 106,801 | +0.16(+1.25%) |
Dec 01, 2006 | 12.90 | 12.98 | 12.84 | 12.94 | 51,423 | -0.04(-0.32%) |
Nov 30, 2006 | 12.93 | 12.98 | 12.89 | 12.98 | 35,161 | +0.05(+0.42%) |
Nov 29, 2006 | 12.82 | 12.93 | 12.82 | 12.93 | 26,370 | +0.14(+1.09%) |
Nov 28, 2006 | 12.72 | 12.80 | 12.68 | 12.79 | 55,818 | +0.03(+0.20%) |
Nov 27, 2006 | 12.92 | 12.92 | 12.76 | 12.76 | 196,023 | -0.21(-1.60%) |
Nov 24, 2006 | 12.91 | 12.98 | 12.91 | 12.97 | 21,536 | +0.01(+0.07%) |
Nov 22, 2006 | 12.96 | 12.97 | 12.92 | 12.96 | 35,161 | +0.03(+0.26%) |
Nov 21, 2006 | 12.87 | 12.93 | 12.87 | 12.93 | 31,645 | +0.05(+0.41%) |
Nov 20, 2006 | 12.81 | 12.91 | 12.81 | 12.87 | 40,435 | +0.07(+0.55%) |
Nov 17, 2006 | 12.81 | 12.81 | 12.76 | 12.80 | 28,568 | -0.02(-0.16%) |
Nov 16, 2006 | 12.79 | 12.83 | 12.79 | 12.82 | 93,177 | +0.06(+0.46%) |
Nov 15, 2006 | 12.73 | 12.78 | 12.73 | 12.76 | 77,794 | +0.05(+0.41%) |
Nov 14, 2006 | 12.64 | 12.71 | 12.60 | 12.71 | 45,709 | +0.08(+0.63%) |
Nov 13, 2006 | 12.60 | 12.65 | 12.60 | 12.63 | 37,358 | +0.03(+0.25%) |
Nov 10, 2006 | 12.56 | 12.60 | 12.55 | 12.60 | 16,701 | +0.04(+0.31%) |
Nov 09, 2006 | 12.57 | 12.60 | 12.55 | 12.56 | 19,338 | -0.04(-0.31%) |
Nov 08, 2006 | 12.49 | 12.63 | 12.49 | 12.60 | 46,588 | +0.04(+0.29%) |
Nov 07, 2006 | 12.54 | 12.60 | 12.54 | 12.56 | 25,491 | +0.02(+0.13%) |
Nov 06, 2006 | 12.47 | 12.57 | 12.47 | 12.55 | 76,475 | +0.12(+0.97%) |
Nov 03, 2006 | 12.50 | 12.51 | 12.36 | 12.43 | 24,612 | -0.05(-0.42%) |
Nov 02, 2006 | 12.48 | 12.50 | 12.46 | 12.48 | 95,374 | -0.05(-0.42%) |