Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 13.22 | 13.33 | 13.19 | 13.32 | 26,841 | +0.10(+0.72%) |
Jan 30, 2007 | 13.19 | 13.22 | 13.17 | 13.22 | 45,323 | +0.07(+0.54%) |
Jan 29, 2007 | 13.13 | 13.18 | 13.13 | 13.15 | 32,562 | +0.03(+0.26%) |
Jan 26, 2007 | 13.12 | 13.12 | 13.03 | 13.12 | 40,042 | +0.03(+0.24%) |
Jan 25, 2007 | 13.16 | 13.16 | 13.06 | 13.09 | 99,007 | -0.07(-0.50%) |
Jan 24, 2007 | 13.09 | 13.16 | 13.07 | 13.15 | 47,963 | +0.10(+0.73%) |
Jan 23, 2007 | 12.99 | 13.08 | 12.99 | 13.06 | 44,443 | +0.06(+0.49%) |
Jan 22, 2007 | 13.05 | 13.05 | 12.97 | 12.99 | 57,644 | -0.05(-0.37%) |
Jan 19, 2007 | 12.95 | 13.04 | 12.95 | 13.04 | 24,201 | +0.06(+0.47%) |
Jan 18, 2007 | 13.03 | 13.04 | 12.97 | 12.98 | 40,042 | -0.03(-0.25%) |
Jan 17, 2007 | 13.03 | 13.05 | 12.98 | 13.01 | 121,448 | -0.02(-0.17%) |
Jan 16, 2007 | 13.11 | 13.11 | 13.01 | 13.03 | 78,765 | +0.01(+0.07%) |
Jan 12, 2007 | 12.98 | 13.02 | 12.98 | 13.02 | 55,443 | +0.05(+0.41%) |
Jan 11, 2007 | 12.90 | 13.01 | 12.90 | 12.97 | 31,682 | +0.09(+0.67%) |
Jan 10, 2007 | 12.79 | 12.89 | 12.79 | 12.89 | 31,242 | +0.07(+0.53%) |
Jan 09, 2007 | 12.80 | 12.83 | 12.76 | 12.82 | 31,682 | +0.03(+0.23%) |
Jan 08, 2007 | 12.78 | 12.80 | 12.73 | 12.79 | 82,725 | -0.01(-0.11%) |
Jan 05, 2007 | 12.91 | 12.91 | 12.79 | 12.80 | 118,808 | -0.15(-1.19%) |
Jan 04, 2007 | 12.94 | 12.96 | 12.88 | 12.96 | 58,964 | +0.02(+0.12%) |
Jan 03, 2007 | 13.00 | 13.04 | 12.88 | 12.94 | 130,249 | +0.02(+0.18%) |
Dec 29, 2006 | 12.95 | 12.97 | 12.90 | 12.92 | 51,483 | -0.03(-0.26%) |
Dec 28, 2006 | 12.97 | 12.98 | 12.95 | 12.95 | 30,362 | -0.04(-0.30%) |
Dec 27, 2006 | 12.93 | 12.99 | 12.93 | 12.99 | 36,962 | +0.12(+0.92%) |
Dec 26, 2006 | 12.83 | 12.87 | 12.83 | 12.87 | 21,561 | +0.09(+0.68%) |
Dec 22, 2006 | 12.81 | 12.81 | 12.77 | 12.79 | 44,883 | -0.04(-0.28%) |
Dec 21, 2006 | 12.98 | 12.98 | 12.82 | 12.82 | 340,584 | -0.15(-1.19%) |
Dec 20, 2006 | 12.98 | 13.01 | 12.98 | 12.98 | 31,682 | +0.02(+0.12%) |
Dec 19, 2006 | 12.91 | 12.96 | 12.88 | 12.96 | 65,564 | +0.00(+0.02%) |
Dec 18, 2006 | 13.06 | 13.07 | 12.96 | 12.96 | 22,441 | -0.09(-0.68%) |
Dec 15, 2006 | 13.10 | 13.10 | 13.05 | 13.05 | 31,242 | -0.04(-0.31%) |
Dec 14, 2006 | 13.03 | 13.11 | 13.03 | 13.09 | 109,567 | +0.07(+0.51%) |
Dec 13, 2006 | 13.05 | 13.07 | 13.01 | 13.02 | 29,482 | -0.01(-0.05%) |
Dec 12, 2006 | 13.04 | 13.05 | 12.98 | 13.03 | 37,842 | -0.01(-0.07%) |
Dec 11, 2006 | 13.02 | 13.04 | 13.02 | 13.04 | 21,121 | +0.01(+0.09%) |
Dec 08, 2006 | 13.02 | 13.05 | 13.00 | 13.03 | 52,363 | -0.00(-0.02%) |
Dec 07, 2006 | 13.08 | 13.09 | 13.03 | 13.03 | 21,561 | -0.05(-0.36%) |
Dec 06, 2006 | 13.08 | 13.11 | 13.06 | 13.08 | 34,322 | -0.02(-0.14%) |
Dec 05, 2006 | 13.09 | 13.11 | 13.08 | 13.09 | 19,801 | +0.01(+0.07%) |
Dec 04, 2006 | 12.95 | 13.09 | 12.95 | 13.09 | 106,927 | +0.16(+1.25%) |
Dec 01, 2006 | 12.88 | 12.97 | 12.82 | 12.92 | 51,483 | -0.04(-0.32%) |
Nov 30, 2006 | 12.91 | 12.97 | 12.88 | 12.96 | 35,202 | +0.05(+0.42%) |
Nov 29, 2006 | 12.81 | 12.91 | 12.81 | 12.91 | 26,401 | +0.14(+1.09%) |
Nov 28, 2006 | 12.70 | 12.78 | 12.66 | 12.77 | 55,884 | +0.03(+0.20%) |
Nov 27, 2006 | 12.91 | 12.91 | 12.75 | 12.75 | 196,254 | -0.21(-1.60%) |
Nov 24, 2006 | 12.90 | 12.97 | 12.90 | 12.95 | 21,561 | +0.01(+0.07%) |
Nov 22, 2006 | 12.95 | 12.96 | 12.91 | 12.94 | 35,202 | +0.03(+0.26%) |
Nov 21, 2006 | 12.85 | 12.91 | 12.85 | 12.91 | 31,682 | +0.05(+0.41%) |
Nov 20, 2006 | 12.79 | 12.89 | 12.79 | 12.86 | 40,482 | +0.07(+0.55%) |
Nov 17, 2006 | 12.79 | 12.79 | 12.74 | 12.79 | 28,602 | -0.02(-0.16%) |
Nov 16, 2006 | 12.78 | 12.81 | 12.77 | 12.81 | 93,286 | +0.06(+0.46%) |
Nov 15, 2006 | 12.72 | 12.76 | 12.71 | 12.75 | 77,885 | +0.05(+0.41%) |
Nov 14, 2006 | 12.62 | 12.70 | 12.59 | 12.70 | 45,763 | +0.08(+0.63%) |
Nov 13, 2006 | 12.58 | 12.64 | 12.58 | 12.62 | 37,402 | +0.03(+0.25%) |
Nov 10, 2006 | 12.55 | 12.59 | 12.54 | 12.59 | 16,721 | +0.04(+0.31%) |
Nov 09, 2006 | 12.56 | 12.59 | 12.54 | 12.55 | 19,361 | -0.04(-0.31%) |
Nov 08, 2006 | 12.48 | 12.61 | 12.48 | 12.59 | 46,643 | +0.04(+0.29%) |
Nov 07, 2006 | 12.52 | 12.58 | 12.52 | 12.55 | 25,521 | +0.02(+0.13%) |
Nov 06, 2006 | 12.45 | 12.55 | 12.45 | 12.53 | 76,565 | +0.12(+0.97%) |
Nov 03, 2006 | 12.49 | 12.49 | 12.35 | 12.41 | 24,641 | -0.05(-0.42%) |
Nov 02, 2006 | 12.46 | 12.48 | 12.44 | 12.46 | 95,486 | -0.05(-0.42%) |