Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 14.43 | 14.43 | 14.30 | 14.38 | 1,925,110 | -0.01(-0.06%) |
Jan 30, 2007 | 14.42 | 14.47 | 14.29 | 14.39 | 2,332,496 | +0.09(+0.61%) |
Jan 29, 2007 | 14.42 | 14.42 | 14.24 | 14.30 | 2,392,901 | -0.03(-0.19%) |
Jan 26, 2007 | 14.24 | 14.33 | 14.21 | 14.33 | 2,358,906 | +0.11(+0.74%) |
Jan 25, 2007 | 14.20 | 14.28 | 14.19 | 14.22 | 3,162,159 | +0.03(+0.21%) |
Jan 24, 2007 | 14.09 | 14.24 | 14.05 | 14.19 | 1,446,361 | +0.14(+1.01%) |
Jan 23, 2007 | 13.90 | 14.16 | 13.83 | 14.05 | 3,184,635 | +0.15(+1.09%) |
Jan 22, 2007 | 13.87 | 13.98 | 13.73 | 13.90 | 2,242,028 | +0.02(+0.18%) |
Jan 19, 2007 | 13.85 | 13.88 | 13.79 | 13.87 | 2,073,174 | +0.03(+0.19%) |
Jan 18, 2007 | 13.85 | 13.88 | 13.80 | 13.85 | 1,125,790 | -0.01(-0.04%) |
Jan 17, 2007 | 13.73 | 13.91 | 13.65 | 13.85 | 1,852,904 | +0.16(+1.17%) |
Jan 16, 2007 | 13.73 | 13.77 | 13.62 | 13.69 | 1,444,956 | +0.01(+0.10%) |
Jan 12, 2007 | 13.61 | 13.73 | 13.56 | 13.68 | 1,643,873 | -0.01(-0.10%) |
Jan 11, 2007 | 13.66 | 13.75 | 13.61 | 13.69 | 1,176,924 | +0.04(+0.27%) |
Jan 10, 2007 | 13.47 | 13.71 | 13.45 | 13.66 | 2,948,913 | +0.20(+1.51%) |
Jan 09, 2007 | 13.55 | 13.56 | 13.42 | 13.45 | 1,313,750 | -0.10(-0.76%) |
Jan 08, 2007 | 13.40 | 13.59 | 13.37 | 13.56 | 1,616,058 | +0.13(+0.97%) |
Jan 05, 2007 | 13.62 | 13.62 | 13.41 | 13.43 | 1,444,113 | -0.19(-1.40%) |
Jan 04, 2007 | 13.88 | 13.89 | 13.59 | 13.62 | 2,180,780 | -0.27(-1.94%) |
Jan 03, 2007 | 13.70 | 13.93 | 13.49 | 13.88 | 2,785,397 | +0.28(+2.07%) |
Dec 29, 2006 | 13.65 | 13.66 | 13.59 | 13.60 | 657,436 | -0.06(-0.42%) |
Dec 28, 2006 | 13.65 | 13.70 | 13.60 | 13.66 | 452,620 | +0.00(+0.00%) |
Dec 27, 2006 | 13.61 | 13.66 | 13.59 | 13.66 | 538,030 | +0.06(+0.41%) |
Dec 26, 2006 | 13.52 | 13.62 | 13.50 | 13.61 | 612,764 | +0.09(+0.66%) |
Dec 22, 2006 | 13.52 | 13.57 | 13.45 | 13.52 | 1,275,540 | +0.03(+0.19%) |
Dec 21, 2006 | 13.43 | 13.50 | 13.35 | 13.49 | 1,220,753 | +0.07(+0.49%) |
Dec 20, 2006 | 13.30 | 13.45 | 13.30 | 13.43 | 1,899,543 | +0.12(+0.87%) |
Dec 19, 2006 | 13.31 | 13.34 | 13.25 | 13.31 | 936,988 | -0.00(-0.01%) |
Dec 18, 2006 | 13.16 | 13.31 | 13.15 | 13.31 | 1,204,458 | +0.16(+1.22%) |
Dec 15, 2006 | 13.28 | 13.34 | 13.14 | 13.15 | 1,963,039 | -0.17(-1.30%) |
Dec 14, 2006 | 13.26 | 13.35 | 13.23 | 13.32 | 2,282,767 | +0.05(+0.39%) |
Dec 13, 2006 | 13.17 | 13.30 | 13.15 | 13.27 | 1,465,747 | +0.13(+1.00%) |
Dec 12, 2006 | 13.09 | 13.15 | 13.07 | 13.14 | 1,210,639 | +0.02(+0.12%) |
Dec 11, 2006 | 12.93 | 13.17 | 12.92 | 13.12 | 2,074,859 | +0.22(+1.74%) |
Dec 08, 2006 | 12.79 | 12.92 | 12.79 | 12.90 | 963,678 | +0.05(+0.37%) |
Dec 07, 2006 | 12.80 | 12.88 | 12.67 | 12.85 | 987,279 | -0.01(-0.06%) |
Dec 06, 2006 | 12.83 | 12.87 | 12.82 | 12.86 | 808,029 | -0.00(-0.03%) |
Dec 05, 2006 | 12.74 | 12.88 | 12.68 | 12.86 | 2,066,150 | +0.16(+1.23%) |
Dec 04, 2006 | 12.69 | 12.79 | 12.69 | 12.71 | 1,752,322 | +0.06(+0.44%) |
Dec 01, 2006 | 12.67 | 12.72 | 12.62 | 12.65 | 1,772,832 | +0.00(+0.01%) |
Nov 30, 2006 | 12.59 | 12.71 | 12.58 | 12.65 | 3,359,109 | +0.08(+0.61%) |
Nov 29, 2006 | 12.53 | 12.59 | 12.48 | 12.57 | 1,124,104 | +0.08(+0.64%) |
Nov 28, 2006 | 12.36 | 12.56 | 12.36 | 12.49 | 1,643,592 | +0.03(+0.24%) |
Nov 27, 2006 | 12.54 | 12.64 | 12.42 | 12.46 | 1,687,421 | -0.12(-0.96%) |
Nov 24, 2006 | 12.56 | 12.63 | 12.51 | 12.58 | 584,669 | +0.05(+0.38%) |
Nov 22, 2006 | 12.54 | 12.60 | 12.53 | 12.54 | 916,478 | +0.03(+0.21%) |
Nov 21, 2006 | 12.54 | 12.61 | 12.51 | 12.51 | 1,568,015 | -0.03(-0.26%) |
Nov 20, 2006 | 12.60 | 12.68 | 12.54 | 12.54 | 936,426 | -0.09(-0.75%) |
Nov 17, 2006 | 12.67 | 12.71 | 12.63 | 12.64 | 2,173,756 | -0.04(-0.30%) |
Nov 16, 2006 | 12.67 | 12.73 | 12.65 | 12.67 | 1,874,257 | +0.00(+0.03%) |
Nov 15, 2006 | 12.72 | 12.74 | 12.66 | 12.67 | 1,426,975 | -0.03(-0.25%) |
Nov 14, 2006 | 12.78 | 12.78 | 12.67 | 12.70 | 2,103,236 | -0.03(-0.24%) |
Nov 13, 2006 | 12.78 | 12.79 | 12.71 | 12.73 | 2,717,968 | -0.03(-0.25%) |
Nov 10, 2006 | 12.75 | 12.78 | 12.71 | 12.76 | 2,027,378 | +0.05(+0.36%) |
Nov 09, 2006 | 12.73 | 12.77 | 12.69 | 12.72 | 2,139,479 | -0.00(-0.03%) |
Nov 08, 2006 | 12.65 | 12.75 | 12.64 | 12.72 | 1,647,806 | -0.00(-0.03%) |
Nov 07, 2006 | 12.69 | 12.77 | 12.65 | 12.72 | 1,307,288 | +0.00(+0.00%) |
Nov 06, 2006 | 12.53 | 12.74 | 12.53 | 12.72 | 2,125,431 | +0.18(+1.40%) |
Nov 03, 2006 | 12.66 | 12.67 | 12.48 | 12.55 | 1,867,514 | -0.11(-0.86%) |
Nov 02, 2006 | 12.74 | 12.75 | 12.61 | 12.66 | 1,943,372 | -0.14(-1.07%) |