Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 12.59 | 12.78 | 12.47 | 12.68 | 2,598,703 | +0.15(+1.18%) |
Jan 30, 2007 | 12.39 | 12.53 | 12.29 | 12.53 | 753,852 | +0.17(+1.42%) |
Jan 29, 2007 | 12.28 | 12.35 | 12.13 | 12.35 | 986,150 | +0.05(+0.38%) |
Jan 26, 2007 | 12.29 | 12.31 | 12.14 | 12.31 | 758,611 | +0.05(+0.44%) |
Jan 25, 2007 | 12.27 | 12.36 | 12.16 | 12.25 | 787,017 | -0.02(-0.16%) |
Jan 24, 2007 | 12.25 | 12.33 | 12.12 | 12.27 | 1,134,423 | -0.03(-0.22%) |
Jan 23, 2007 | 12.29 | 12.37 | 12.24 | 12.30 | 1,021,397 | +0.01(+0.11%) |
Jan 22, 2007 | 12.34 | 12.34 | 12.23 | 12.29 | 962,504 | -0.08(-0.65%) |
Jan 19, 2007 | 12.22 | 12.37 | 12.21 | 12.37 | 1,941,070 | +0.14(+1.16%) |
Jan 18, 2007 | 12.27 | 12.31 | 12.20 | 12.22 | 6,682,655 | -0.06(-0.49%) |
Jan 17, 2007 | 12.19 | 12.41 | 12.17 | 12.29 | 923,689 | +0.03(+0.27%) |
Jan 16, 2007 | 12.22 | 12.27 | 11.89 | 12.25 | 862,863 | +0.08(+0.66%) |
Jan 12, 2007 | 12.20 | 12.27 | 12.09 | 12.17 | 666,257 | -0.05(-0.38%) |
Jan 11, 2007 | 12.19 | 12.34 | 12.18 | 12.22 | 681,278 | +0.07(+0.55%) |
Jan 10, 2007 | 12.10 | 12.19 | 11.96 | 12.15 | 1,304,556 | -0.18(-1.47%) |
Jan 09, 2007 | 12.12 | 12.34 | 12.06 | 12.33 | 1,024,371 | +0.20(+1.61%) |
Jan 08, 2007 | 12.16 | 12.24 | 12.00 | 12.14 | 1,093,376 | +0.00(+0.00%) |
Jan 05, 2007 | 12.13 | 12.16 | 11.96 | 12.14 | 1,523,618 | +0.01(+0.06%) |
Jan 04, 2007 | 12.14 | 12.17 | 11.94 | 12.13 | 1,176,064 | +0.00(+0.00%) |
Jan 03, 2007 | 12.16 | 12.32 | 11.98 | 12.13 | 1,729,444 | +0.02(+0.17%) |
Dec 29, 2006 | 12.11 | 12.24 | 12.04 | 12.11 | 494,190 | -0.01(-0.11%) |
Dec 28, 2006 | 12.10 | 12.13 | 11.93 | 12.12 | 710,129 | +0.03(+0.28%) |
Dec 27, 2006 | 11.91 | 12.09 | 11.87 | 12.09 | 598,442 | +0.22(+1.81%) |
Dec 26, 2006 | 11.57 | 11.87 | 11.57 | 11.87 | 314,241 | +0.27(+2.32%) |
Dec 22, 2006 | 11.58 | 11.63 | 11.47 | 11.61 | 296,098 | +0.04(+0.35%) |
Dec 21, 2006 | 11.56 | 11.66 | 11.44 | 11.57 | 483,929 | -0.01(-0.12%) |
Dec 20, 2006 | 11.53 | 11.61 | 11.46 | 11.58 | 865,094 | +0.05(+0.47%) |
Dec 19, 2006 | 11.57 | 11.66 | 11.46 | 11.53 | 644,098 | -0.14(-1.21%) |
Dec 18, 2006 | 11.97 | 12.09 | 11.43 | 11.67 | 2,846,021 | -0.23(-1.92%) |
Dec 15, 2006 | 11.90 | 12.08 | 11.83 | 11.89 | 1,040,730 | +0.02(+0.17%) |
Dec 14, 2006 | 12.05 | 12.10 | 11.85 | 11.87 | 588,180 | -0.13(-1.12%) |
Dec 13, 2006 | 12.17 | 12.17 | 11.94 | 12.01 | 785,678 | -0.09(-0.78%) |
Dec 12, 2006 | 12.24 | 12.26 | 12.04 | 12.10 | 349,190 | -0.09(-0.72%) |
Dec 11, 2006 | 12.07 | 12.26 | 12.04 | 12.19 | 1,094,120 | +0.11(+0.95%) |
Dec 08, 2006 | 12.06 | 12.17 | 12.00 | 12.08 | 331,195 | +0.01(+0.06%) |
Dec 07, 2006 | 12.08 | 12.14 | 12.00 | 12.07 | 704,478 | +0.00(+0.00%) |
Dec 06, 2006 | 12.00 | 12.10 | 11.85 | 12.07 | 1,017,084 | +0.05(+0.39%) |
Dec 05, 2006 | 12.06 | 12.10 | 11.96 | 12.02 | 395,441 | +0.02(+0.17%) |
Dec 04, 2006 | 11.77 | 12.04 | 11.77 | 12.00 | 479,913 | +0.24(+2.06%) |
Dec 01, 2006 | 11.78 | 11.94 | 11.61 | 11.76 | 299,667 | -0.14(-1.19%) |
Nov 30, 2006 | 11.88 | 12.02 | 11.79 | 11.90 | 439,462 | +0.02(+0.17%) |
Nov 29, 2006 | 11.65 | 11.91 | 11.65 | 11.88 | 468,611 | +0.30(+2.61%) |
Nov 28, 2006 | 11.57 | 11.71 | 11.51 | 11.58 | 598,591 | +0.03(+0.23%) |
Nov 27, 2006 | 11.83 | 11.85 | 11.53 | 11.55 | 726,637 | -0.34(-2.83%) |
Nov 24, 2006 | 11.70 | 11.90 | 11.63 | 11.89 | 139,051 | +0.13(+1.14%) |
Nov 22, 2006 | 11.76 | 11.77 | 11.59 | 11.75 | 369,862 | +0.01(+0.06%) |
Nov 21, 2006 | 11.52 | 11.75 | 11.51 | 11.75 | 473,965 | +0.23(+1.98%) |
Nov 20, 2006 | 11.32 | 11.57 | 11.22 | 11.52 | 1,079,843 | +0.17(+1.54%) |
Nov 17, 2006 | 11.42 | 11.42 | 11.24 | 11.34 | 470,395 | -0.08(-0.71%) |
Nov 16, 2006 | 11.37 | 11.44 | 11.17 | 11.42 | 397,970 | +0.11(+1.01%) |
Nov 15, 2006 | 11.48 | 11.51 | 11.22 | 11.31 | 416,708 | -0.17(-1.46%) |
Nov 14, 2006 | 11.23 | 11.48 | 11.20 | 11.48 | 612,868 | +0.28(+2.52%) |
Nov 13, 2006 | 11.05 | 11.22 | 11.05 | 11.20 | 871,786 | +0.15(+1.40%) |
Nov 10, 2006 | 10.93 | 11.04 | 10.79 | 11.04 | 557,990 | +0.07(+0.67%) |
Nov 09, 2006 | 11.20 | 11.20 | 10.93 | 10.97 | 388,005 | -0.23(-2.04%) |
Nov 08, 2006 | 11.09 | 11.20 | 11.06 | 11.20 | 531,965 | +0.05(+0.42%) |
Nov 07, 2006 | 11.35 | 11.40 | 11.15 | 11.15 | 434,406 | -0.23(-2.01%) |
Nov 06, 2006 | 11.16 | 11.42 | 11.07 | 11.38 | 1,192,720 | +0.22(+1.99%) |
Nov 03, 2006 | 11.17 | 11.20 | 11.01 | 11.16 | 771,401 | +0.05(+0.48%) |
Nov 02, 2006 | 10.86 | 11.22 | 10.86 | 11.10 | 737,791 | -0.07(-0.60%) |