Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 12.42 | 12.53 | 12.39 | 12.48 | 132,946 | +0.04(+0.33%) |
Jan 30, 2007 | 12.38 | 12.44 | 12.35 | 12.44 | 172,597 | +0.09(+0.69%) |
Jan 29, 2007 | 12.33 | 12.41 | 12.32 | 12.36 | 83,499 | +0.07(+0.58%) |
Jan 26, 2007 | 12.26 | 12.30 | 12.15 | 12.29 | 93,295 | +0.06(+0.53%) |
Jan 25, 2007 | 12.38 | 12.38 | 12.19 | 12.22 | 77,435 | -0.14(-1.11%) |
Jan 24, 2007 | 12.28 | 12.36 | 12.26 | 12.36 | 93,762 | +0.12(+1.00%) |
Jan 23, 2007 | 12.14 | 12.27 | 12.14 | 12.24 | 71,837 | +0.08(+0.65%) |
Jan 22, 2007 | 12.24 | 12.24 | 12.11 | 12.16 | 150,672 | -0.11(-0.86%) |
Jan 19, 2007 | 12.15 | 12.26 | 12.12 | 12.26 | 90,963 | +0.09(+0.70%) |
Jan 18, 2007 | 12.24 | 12.25 | 12.13 | 12.18 | 59,709 | -0.08(-0.63%) |
Jan 17, 2007 | 12.30 | 12.33 | 12.26 | 12.26 | 153,471 | -0.03(-0.23%) |
Jan 16, 2007 | 12.36 | 12.41 | 12.27 | 12.28 | 154,404 | -0.05(-0.42%) |
Jan 12, 2007 | 12.27 | 12.34 | 12.27 | 12.34 | 71,837 | +0.06(+0.45%) |
Jan 11, 2007 | 12.19 | 12.31 | 12.19 | 12.28 | 40,117 | +0.15(+1.22%) |
Jan 10, 2007 | 12.12 | 12.15 | 12.09 | 12.13 | 32,187 | -0.04(-0.33%) |
Jan 09, 2007 | 12.13 | 12.17 | 12.00 | 12.17 | 148,806 | +0.04(+0.30%) |
Jan 08, 2007 | 12.11 | 12.15 | 12.03 | 12.14 | 150,206 | +0.01(+0.07%) |
Jan 05, 2007 | 12.30 | 12.30 | 12.12 | 12.13 | 245,834 | -0.26(-2.11%) |
Jan 04, 2007 | 12.31 | 12.40 | 12.25 | 12.39 | 262,627 | +0.03(+0.26%) |
Jan 03, 2007 | 12.42 | 12.45 | 12.24 | 12.36 | 166,999 | +0.06(+0.48%) |
Dec 29, 2006 | 12.40 | 12.43 | 12.30 | 12.30 | 123,150 | -0.12(-1.00%) |
Dec 28, 2006 | 12.41 | 12.46 | 12.27 | 12.42 | 108,223 | -0.04(-0.33%) |
Dec 27, 2006 | 12.37 | 12.46 | 12.37 | 12.46 | 68,572 | +0.16(+1.31%) |
Dec 26, 2006 | 12.14 | 12.31 | 12.14 | 12.30 | 35,918 | +0.14(+1.18%) |
Dec 22, 2006 | 12.16 | 12.18 | 12.13 | 12.16 | 213,647 | -0.03(-0.26%) |
Dec 21, 2006 | 12.21 | 12.30 | 12.16 | 12.19 | 159,069 | -0.15(-1.23%) |
Dec 20, 2006 | 12.29 | 12.37 | 12.29 | 12.34 | 29,388 | +0.07(+0.54%) |
Dec 19, 2006 | 12.22 | 12.28 | 12.21 | 12.27 | 109,622 | +0.00(+0.02%) |
Dec 18, 2006 | 12.46 | 12.46 | 12.26 | 12.27 | 74,636 | -0.16(-1.26%) |
Dec 15, 2006 | 12.47 | 12.49 | 12.43 | 12.43 | 38,251 | -0.02(-0.12%) |
Dec 14, 2006 | 12.39 | 12.50 | 12.39 | 12.44 | 108,689 | +0.06(+0.48%) |
Dec 13, 2006 | 12.41 | 12.43 | 12.35 | 12.38 | 52,245 | +0.01(+0.05%) |
Dec 12, 2006 | 12.39 | 12.45 | 12.32 | 12.38 | 42,916 | -0.02(-0.16%) |
Dec 11, 2006 | 12.38 | 12.41 | 12.37 | 12.40 | 55,977 | +0.02(+0.14%) |
Dec 08, 2006 | 12.35 | 12.41 | 12.30 | 12.38 | 81,633 | +0.00(+0.00%) |
Dec 07, 2006 | 12.43 | 12.46 | 12.38 | 12.38 | 62,041 | -0.06(-0.50%) |
Dec 06, 2006 | 12.44 | 12.47 | 12.42 | 12.44 | 58,776 | -0.04(-0.34%) |
Dec 05, 2006 | 12.47 | 12.54 | 12.47 | 12.48 | 60,175 | +0.01(+0.10%) |
Dec 04, 2006 | 12.29 | 12.47 | 12.29 | 12.47 | 124,549 | +0.21(+1.73%) |
Dec 01, 2006 | 12.22 | 12.32 | 12.14 | 12.26 | 261,694 | -0.05(-0.38%) |
Nov 30, 2006 | 12.28 | 12.36 | 12.22 | 12.31 | 91,429 | +0.02(+0.14%) |
Nov 29, 2006 | 12.19 | 12.29 | 12.19 | 12.29 | 40,583 | +0.15(+1.20%) |
Nov 28, 2006 | 12.06 | 12.14 | 12.05 | 12.14 | 82,566 | +0.06(+0.46%) |
Nov 27, 2006 | 12.28 | 12.29 | 12.08 | 12.09 | 154,404 | -0.26(-2.13%) |
Nov 24, 2006 | 12.28 | 12.36 | 12.28 | 12.35 | 15,860 | +0.00(+0.00%) |
Nov 22, 2006 | 12.38 | 12.40 | 12.32 | 12.35 | 115,686 | -0.02(-0.14%) |
Nov 21, 2006 | 12.34 | 12.37 | 12.31 | 12.37 | 52,712 | +0.02(+0.19%) |
Nov 20, 2006 | 12.27 | 12.36 | 12.27 | 12.35 | 87,231 | +0.07(+0.59%) |
Nov 17, 2006 | 12.27 | 12.28 | 12.23 | 12.27 | 41,516 | -0.04(-0.35%) |
Nov 16, 2006 | 12.33 | 12.33 | 12.28 | 12.32 | 44,315 | +0.01(+0.10%) |
Nov 15, 2006 | 12.24 | 12.33 | 12.24 | 12.30 | 76,969 | +0.08(+0.68%) |
Nov 14, 2006 | 12.06 | 12.22 | 12.03 | 12.22 | 74,170 | +0.17(+1.44%) |
Nov 13, 2006 | 12.00 | 12.06 | 12.00 | 12.05 | 63,907 | +0.04(+0.34%) |
Nov 10, 2006 | 11.93 | 12.00 | 11.91 | 12.00 | 34,052 | +0.11(+0.90%) |
Nov 09, 2006 | 12.01 | 12.01 | 11.87 | 11.90 | 55,977 | -0.12(-1.02%) |
Nov 08, 2006 | 11.90 | 12.05 | 11.90 | 12.02 | 66,240 | +0.09(+0.79%) |
Nov 07, 2006 | 11.96 | 12.05 | 11.93 | 11.93 | 69,038 | -0.05(-0.45%) |
Nov 06, 2006 | 11.87 | 12.00 | 11.85 | 11.98 | 82,566 | +0.14(+1.21%) |
Nov 03, 2006 | 11.87 | 11.88 | 11.76 | 11.84 | 84,432 | +0.03(+0.24%) |
Nov 02, 2006 | 11.81 | 11.86 | 11.72 | 11.81 | 48,513 | -0.05(-0.42%) |