Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 13.55 | 13.96 | 13.55 | 13.91 | 1,015,025 | +0.27(+2.00%) |
Jan 30, 2007 | 13.77 | 13.77 | 13.47 | 13.63 | 1,355,322 | -0.25(-1.82%) |
Jan 29, 2007 | 13.95 | 14.04 | 13.82 | 13.89 | 685,555 | -0.13(-0.90%) |
Jan 26, 2007 | 13.96 | 14.11 | 13.71 | 14.01 | 592,925 | +0.10(+0.72%) |
Jan 25, 2007 | 13.97 | 14.02 | 13.87 | 13.91 | 1,632,311 | -0.05(-0.38%) |
Jan 24, 2007 | 13.79 | 14.09 | 13.79 | 13.97 | 1,202,391 | +0.15(+1.06%) |
Jan 23, 2007 | 13.86 | 13.93 | 13.79 | 13.82 | 675,029 | -0.05(-0.34%) |
Jan 22, 2007 | 13.81 | 13.87 | 13.64 | 13.87 | 1,466,749 | +0.03(+0.19%) |
Jan 19, 2007 | 13.65 | 13.90 | 13.65 | 13.84 | 1,526,899 | +0.23(+1.71%) |
Jan 18, 2007 | 13.53 | 13.93 | 13.38 | 13.61 | 761,494 | +0.01(+0.10%) |
Jan 17, 2007 | 13.57 | 13.69 | 13.55 | 13.59 | 639,691 | +0.03(+0.20%) |
Jan 16, 2007 | 13.73 | 13.84 | 13.55 | 13.57 | 885,553 | -0.20(-1.45%) |
Jan 12, 2007 | 13.54 | 13.79 | 13.50 | 13.77 | 873,824 | +0.20(+1.47%) |
Jan 11, 2007 | 13.32 | 13.62 | 13.26 | 13.57 | 640,593 | +0.27(+2.05%) |
Jan 10, 2007 | 13.36 | 13.41 | 13.17 | 13.29 | 604,053 | -0.11(-0.84%) |
Jan 09, 2007 | 13.25 | 13.47 | 13.25 | 13.41 | 879,538 | +0.16(+1.20%) |
Jan 08, 2007 | 13.09 | 13.26 | 13.07 | 13.25 | 1,043,747 | +0.21(+1.58%) |
Jan 05, 2007 | 13.03 | 13.07 | 12.97 | 13.04 | 607,210 | +0.03(+0.20%) |
Jan 04, 2007 | 13.01 | 13.01 | 12.85 | 13.01 | 1,296,826 | +0.03(+0.26%) |
Jan 03, 2007 | 12.70 | 13.12 | 12.69 | 12.98 | 1,614,868 | +0.37(+2.90%) |
Dec 29, 2006 | 12.46 | 12.62 | 12.44 | 12.62 | 639,691 | +0.21(+1.72%) |
Dec 28, 2006 | 11.47 | 12.50 | 11.47 | 12.40 | 392,626 | -0.04(-0.32%) |
Dec 27, 2006 | 12.38 | 12.50 | 12.37 | 12.44 | 326,011 | +0.06(+0.48%) |
Dec 26, 2006 | 12.20 | 12.44 | 12.20 | 12.38 | 576,233 | +0.19(+1.58%) |
Dec 22, 2006 | 12.17 | 12.24 | 11.87 | 12.19 | 438,340 | -0.03(-0.22%) |
Dec 21, 2006 | 12.51 | 12.57 | 12.20 | 12.22 | 528,865 | -0.28(-2.24%) |
Dec 20, 2006 | 12.34 | 12.52 | 12.34 | 12.50 | 1,029,160 | +0.13(+1.02%) |
Dec 19, 2006 | 12.44 | 12.50 | 12.37 | 12.37 | 1,336,074 | -0.11(-0.91%) |
Dec 18, 2006 | 12.61 | 12.70 | 12.43 | 12.48 | 812,170 | -0.13(-1.05%) |
Dec 15, 2006 | 12.63 | 12.79 | 12.62 | 12.62 | 930,365 | -0.01(-0.11%) |
Dec 14, 2006 | 12.55 | 12.70 | 12.54 | 12.63 | 870,215 | +0.05(+0.42%) |
Dec 13, 2006 | 12.51 | 12.67 | 12.48 | 12.58 | 1,687,348 | +0.06(+0.48%) |
Dec 12, 2006 | 12.22 | 12.52 | 12.18 | 12.52 | 1,016,679 | +0.32(+2.62%) |
Dec 11, 2006 | 12.40 | 12.42 | 12.18 | 12.20 | 1,128,107 | -0.21(-1.66%) |
Dec 08, 2006 | 12.30 | 12.48 | 12.13 | 12.40 | 2,101,028 | +0.14(+1.14%) |
Dec 07, 2006 | 12.36 | 12.52 | 12.23 | 12.26 | 946,003 | +0.07(+0.55%) |
Dec 06, 2006 | 12.34 | 12.35 | 12.17 | 12.20 | 919,237 | -0.03(-0.27%) |
Dec 05, 2006 | 12.01 | 12.33 | 12.01 | 12.23 | 1,052,619 | +0.23(+1.88%) |
Dec 04, 2006 | 11.90 | 12.04 | 11.86 | 12.00 | 915,628 | +0.07(+0.61%) |
Dec 01, 2006 | 11.86 | 11.97 | 11.58 | 11.93 | 1,730,806 | +0.35(+3.04%) |
Nov 30, 2006 | 11.53 | 11.62 | 11.50 | 11.58 | 1,436,674 | +0.09(+0.75%) |
Nov 29, 2006 | 11.62 | 11.64 | 11.46 | 11.49 | 1,439,983 | -0.13(-1.09%) |
Nov 28, 2006 | 11.47 | 11.62 | 11.44 | 11.62 | 1,323,894 | +0.15(+1.28%) |
Nov 27, 2006 | 11.64 | 11.66 | 11.46 | 11.47 | 706,006 | -0.20(-1.71%) |
Nov 24, 2006 | 11.70 | 11.75 | 11.64 | 11.67 | 187,366 | -0.12(-1.02%) |
Nov 22, 2006 | 11.62 | 11.82 | 11.62 | 11.79 | 688,112 | +0.20(+1.72%) |
Nov 21, 2006 | 11.47 | 11.67 | 11.42 | 11.59 | 1,403,442 | +0.17(+1.46%) |
Nov 20, 2006 | 11.57 | 11.62 | 11.42 | 11.42 | 1,168,407 | -0.22(-1.89%) |
Nov 17, 2006 | 11.57 | 11.68 | 11.55 | 11.64 | 788,712 | +0.03(+0.23%) |
Nov 16, 2006 | 11.63 | 11.70 | 11.58 | 11.62 | 1,898,022 | -0.01(-0.11%) |
Nov 15, 2006 | 11.66 | 11.66 | 11.58 | 11.63 | 1,138,934 | -0.01(-0.06%) |
Nov 14, 2006 | 11.64 | 11.69 | 11.46 | 11.64 | 1,339,833 | +0.00(+0.00%) |
Nov 13, 2006 | 11.51 | 11.70 | 11.50 | 11.64 | 1,256,977 | +0.17(+1.45%) |
Nov 10, 2006 | 11.56 | 11.56 | 11.37 | 11.47 | 1,041,491 | -0.06(-0.52%) |
Nov 09, 2006 | 11.54 | 11.63 | 11.48 | 11.53 | 816,682 | -0.03(-0.29%) |
Nov 08, 2006 | 11.44 | 11.58 | 11.36 | 11.56 | 858,035 | +0.07(+0.64%) |
Nov 07, 2006 | 11.50 | 11.56 | 11.46 | 11.49 | 899,688 | -0.01(-0.12%) |
Nov 06, 2006 | 11.56 | 11.58 | 11.46 | 11.50 | 728,111 | -0.07(-0.57%) |
Nov 03, 2006 | 11.67 | 11.69 | 11.46 | 11.57 | 1,379,833 | -0.09(-0.74%) |
Nov 02, 2006 | 11.48 | 11.71 | 11.48 | 11.66 | 1,229,459 | +0.14(+1.21%) |