Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 12.58 | 12.74 | 12.54 | 12.73 | 1,225,141 | -0.02(-0.13%) |
Jan 30, 2007 | 12.66 | 12.82 | 12.62 | 12.74 | 1,062,177 | +0.22(+1.74%) |
Jan 29, 2007 | 12.56 | 12.57 | 12.50 | 12.52 | 2,697,829 | +0.01(+0.04%) |
Jan 26, 2007 | 12.51 | 12.57 | 12.44 | 12.52 | 1,234,539 | +0.01(+0.05%) |
Jan 25, 2007 | 12.80 | 12.80 | 12.47 | 12.51 | 1,853,313 | -0.29(-2.25%) |
Jan 24, 2007 | 12.72 | 12.80 | 12.68 | 12.80 | 1,742,227 | -0.11(-0.82%) |
Jan 23, 2007 | 12.82 | 12.91 | 12.78 | 12.91 | 1,530,768 | +0.26(+2.09%) |
Jan 22, 2007 | 12.75 | 12.75 | 12.61 | 12.64 | 669,147 | -0.03(-0.20%) |
Jan 19, 2007 | 12.58 | 12.69 | 12.53 | 12.67 | 1,923,987 | +0.16(+1.32%) |
Jan 18, 2007 | 12.52 | 12.59 | 12.47 | 12.50 | 1,293,371 | +0.07(+0.60%) |
Jan 17, 2007 | 12.43 | 12.50 | 12.39 | 12.43 | 1,577,195 | -0.01(-0.09%) |
Jan 16, 2007 | 12.50 | 12.50 | 12.34 | 12.44 | 2,055,936 | -0.02(-0.17%) |
Jan 12, 2007 | 12.37 | 12.46 | 12.34 | 12.46 | 2,239,388 | +0.21(+1.69%) |
Jan 11, 2007 | 12.24 | 12.37 | 12.19 | 12.25 | 1,375,323 | +0.11(+0.92%) |
Jan 10, 2007 | 12.03 | 12.16 | 12.00 | 12.14 | 713,694 | -0.09(-0.70%) |
Jan 09, 2007 | 12.29 | 12.29 | 12.15 | 12.23 | 976,654 | +0.07(+0.57%) |
Jan 08, 2007 | 11.97 | 12.18 | 11.97 | 12.16 | 805,608 | +0.07(+0.57%) |
Jan 05, 2007 | 12.23 | 12.24 | 12.03 | 12.09 | 969,136 | -0.20(-1.65%) |
Jan 04, 2007 | 12.35 | 12.39 | 12.09 | 12.29 | 1,469,681 | -0.23(-1.87%) |
Jan 03, 2007 | 12.65 | 12.73 | 12.48 | 12.52 | 1,651,817 | +0.02(+0.17%) |
Dec 29, 2006 | 12.62 | 12.98 | 12.50 | 12.50 | 621,217 | -0.13(-1.01%) |
Dec 28, 2006 | 12.63 | 12.76 | 12.55 | 12.63 | 490,206 | +0.04(+0.34%) |
Dec 27, 2006 | 12.44 | 12.59 | 12.44 | 12.59 | 1,002,593 | +0.20(+1.63%) |
Dec 26, 2006 | 12.41 | 12.48 | 12.37 | 12.39 | 480,056 | +0.03(+0.26%) |
Dec 22, 2006 | 12.35 | 12.38 | 12.31 | 12.35 | 574,602 | +0.04(+0.35%) |
Dec 21, 2006 | 12.35 | 12.36 | 12.27 | 12.31 | 675,350 | -0.07(-0.56%) |
Dec 20, 2006 | 12.40 | 12.41 | 12.32 | 12.38 | 668,771 | -0.47(-3.68%) |
Dec 19, 2006 | 12.80 | 12.87 | 12.76 | 12.85 | 640,765 | +0.01(+0.04%) |
Dec 18, 2006 | 12.90 | 12.90 | 12.80 | 12.85 | 1,555,955 | -0.04(-0.29%) |
Dec 15, 2006 | 12.97 | 12.97 | 12.84 | 12.89 | 469,719 | -0.10(-0.74%) |
Dec 14, 2006 | 12.86 | 12.99 | 12.86 | 12.98 | 1,032,479 | +0.20(+1.54%) |
Dec 13, 2006 | 12.79 | 12.79 | 12.72 | 12.78 | 641,329 | +0.10(+0.75%) |
Dec 12, 2006 | 12.70 | 12.70 | 12.60 | 12.69 | 622,720 | +0.02(+0.13%) |
Dec 11, 2006 | 12.63 | 12.72 | 12.56 | 12.67 | 1,669,485 | +0.15(+1.19%) |
Dec 08, 2006 | 12.69 | 12.70 | 12.45 | 12.52 | 676,854 | -0.16(-1.26%) |
Dec 07, 2006 | 12.61 | 12.78 | 12.61 | 12.68 | 721,401 | -0.09(-0.67%) |
Dec 06, 2006 | 12.69 | 12.77 | 12.60 | 12.77 | 1,124,017 | +0.07(+0.54%) |
Dec 05, 2006 | 12.62 | 12.70 | 12.57 | 12.70 | 1,313,859 | -0.06(-0.50%) |
Dec 04, 2006 | 12.61 | 12.84 | 12.60 | 12.76 | 919,326 | +0.18(+1.44%) |
Dec 01, 2006 | 12.59 | 12.71 | 12.53 | 12.58 | 5,587,569 | -0.20(-1.54%) |
Nov 30, 2006 | 12.80 | 12.80 | 12.69 | 12.78 | 688,319 | +0.11(+0.84%) |
Nov 29, 2006 | 12.66 | 12.68 | 12.61 | 12.67 | 963,873 | +0.06(+0.51%) |
Nov 28, 2006 | 12.30 | 12.61 | 12.25 | 12.61 | 692,266 | +0.23(+1.89%) |
Nov 27, 2006 | 12.49 | 12.49 | 12.35 | 12.37 | 1,043,757 | -0.15(-1.19%) |
Nov 24, 2006 | 12.44 | 12.54 | 12.41 | 12.52 | 352,806 | +0.07(+0.55%) |
Nov 22, 2006 | 12.34 | 12.45 | 12.34 | 12.45 | 824,216 | +0.20(+1.61%) |
Nov 21, 2006 | 12.20 | 12.26 | 12.14 | 12.26 | 1,380,962 | +0.18(+1.50%) |
Nov 20, 2006 | 12.16 | 12.23 | 12.00 | 12.08 | 3,160,218 | -0.20(-1.65%) |
Nov 17, 2006 | 12.24 | 12.31 | 12.18 | 12.28 | 609,751 | +0.10(+0.79%) |
Nov 16, 2006 | 12.27 | 12.34 | 12.18 | 12.18 | 609,751 | -0.09(-0.69%) |
Nov 15, 2006 | 12.28 | 12.32 | 12.21 | 12.27 | 618,021 | -0.09(-0.69%) |
Nov 14, 2006 | 12.32 | 12.39 | 12.26 | 12.35 | 618,585 | +0.14(+1.13%) |
Nov 13, 2006 | 12.24 | 12.25 | 12.18 | 12.22 | 876,282 | -0.12(-0.95%) |
Nov 10, 2006 | 12.31 | 12.34 | 12.26 | 12.33 | 618,209 | -0.05(-0.39%) |
Nov 09, 2006 | 12.64 | 12.80 | 12.27 | 12.38 | 628,923 | -0.02(-0.17%) |
Nov 08, 2006 | 12.26 | 12.45 | 12.26 | 12.40 | 870,831 | -0.21(-1.65%) |
Nov 07, 2006 | 12.50 | 12.61 | 12.20 | 12.61 | 1,456,711 | +0.11(+0.85%) |
Nov 06, 2006 | 12.34 | 12.52 | 12.33 | 12.50 | 1,660,651 | +0.13(+1.08%) |
Nov 03, 2006 | 12.24 | 12.56 | 12.24 | 12.37 | 882,861 | +0.06(+0.52%) |
Nov 02, 2006 | 12.34 | 12.34 | 12.23 | 12.31 | 1,029,096 | -0.14(-1.15%) |