Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 14.02 | 14.21 | 13.95 | 14.06 | 175,561 | +0.00(+0.02%) |
Jan 30, 2007 | 13.95 | 14.07 | 13.90 | 14.06 | 418,972 | +0.11(+0.81%) |
Jan 29, 2007 | 13.96 | 14.11 | 13.74 | 13.95 | 571,634 | -0.10(-0.68%) |
Jan 26, 2007 | 13.98 | 14.10 | 13.80 | 14.04 | 366,671 | -0.04(-0.28%) |
Jan 25, 2007 | 14.32 | 14.39 | 13.90 | 14.08 | 384,199 | -0.31(-2.16%) |
Jan 24, 2007 | 14.57 | 14.60 | 14.26 | 14.39 | 276,488 | -0.16(-1.07%) |
Jan 23, 2007 | 14.27 | 14.77 | 14.24 | 14.55 | 257,829 | +0.23(+1.63%) |
Jan 22, 2007 | 14.45 | 14.45 | 14.28 | 14.32 | 277,053 | -0.17(-1.17%) |
Jan 19, 2007 | 14.45 | 14.93 | 14.30 | 14.48 | 567,111 | +0.74(+5.35%) |
Jan 18, 2007 | 13.98 | 14.00 | 13.72 | 13.75 | 282,424 | -0.27(-1.89%) |
Jan 17, 2007 | 13.94 | 14.35 | 13.94 | 14.01 | 286,382 | +0.00(+0.00%) |
Jan 16, 2007 | 14.26 | 14.30 | 14.00 | 14.01 | 406,250 | -0.21(-1.49%) |
Jan 12, 2007 | 14.34 | 14.43 | 14.06 | 14.23 | 308,434 | -0.07(-0.52%) |
Jan 11, 2007 | 15.67 | 15.67 | 14.18 | 14.30 | 1,194,439 | -1.45(-9.23%) |
Jan 10, 2007 | 14.12 | 15.77 | 13.89 | 15.75 | 2,012,312 | +1.55(+10.91%) |
Jan 09, 2007 | 13.96 | 14.22 | 13.80 | 14.21 | 371,760 | +0.19(+1.34%) |
Jan 08, 2007 | 13.69 | 14.05 | 13.58 | 14.02 | 423,778 | +0.36(+2.64%) |
Jan 05, 2007 | 13.75 | 14.06 | 13.55 | 13.66 | 245,107 | -0.41(-2.94%) |
Jan 04, 2007 | 13.94 | 14.12 | 13.82 | 14.07 | 156,902 | +0.05(+0.38%) |
Jan 03, 2007 | 13.94 | 14.29 | 13.70 | 14.02 | 345,186 | -0.27(-1.91%) |
Dec 29, 2006 | 14.27 | 14.47 | 14.23 | 14.29 | 493,890 | +0.05(+0.37%) |
Dec 28, 2006 | 14.32 | 14.40 | 14.16 | 14.24 | 685,283 | -0.05(-0.32%) |
Dec 27, 2006 | 14.53 | 14.53 | 14.15 | 14.28 | 329,071 | -0.16(-1.10%) |
Dec 26, 2006 | 14.10 | 14.46 | 14.10 | 14.44 | 78,875 | +0.33(+2.33%) |
Dec 22, 2006 | 14.26 | 14.26 | 14.10 | 14.11 | 76,896 | -0.09(-0.62%) |
Dec 21, 2006 | 14.21 | 14.37 | 13.98 | 14.20 | 222,490 | -0.01(-0.05%) |
Dec 20, 2006 | 14.05 | 14.23 | 14.01 | 14.21 | 368,650 | +0.16(+1.16%) |
Dec 19, 2006 | 14.05 | 14.14 | 13.91 | 14.05 | 119,302 | -0.08(-0.55%) |
Dec 18, 2006 | 14.43 | 14.56 | 14.04 | 14.12 | 119,868 | -0.37(-2.56%) |
Dec 15, 2006 | 14.44 | 14.52 | 14.41 | 14.50 | 258,960 | +0.11(+0.74%) |
Dec 14, 2006 | 14.40 | 14.56 | 14.36 | 14.39 | 144,180 | +0.05(+0.32%) |
Dec 13, 2006 | 14.33 | 14.38 | 14.15 | 14.34 | 275,922 | +0.06(+0.45%) |
Dec 12, 2006 | 14.22 | 14.39 | 14.03 | 14.28 | 145,029 | +0.03(+0.22%) |
Dec 11, 2006 | 14.41 | 14.41 | 14.16 | 14.25 | 128,631 | -0.15(-1.03%) |
Dec 08, 2006 | 14.40 | 14.56 | 14.30 | 14.40 | 105,449 | -0.11(-0.76%) |
Dec 07, 2006 | 14.84 | 14.90 | 14.50 | 14.51 | 118,171 | -0.30(-2.03%) |
Dec 06, 2006 | 14.80 | 14.86 | 14.68 | 14.81 | 216,836 | +0.00(+0.02%) |
Dec 05, 2006 | 14.45 | 14.86 | 14.45 | 14.80 | 215,140 | +0.38(+2.62%) |
Dec 04, 2006 | 14.20 | 14.50 | 14.20 | 14.42 | 160,860 | +0.22(+1.57%) |
Dec 01, 2006 | 14.18 | 14.39 | 14.03 | 14.20 | 177,823 | -0.12(-0.82%) |
Nov 30, 2006 | 14.27 | 14.34 | 14.06 | 14.32 | 189,696 | +0.00(+0.00%) |
Nov 29, 2006 | 14.24 | 14.36 | 14.11 | 14.32 | 97,816 | +0.17(+1.20%) |
Nov 28, 2006 | 14.06 | 14.17 | 13.98 | 14.15 | 137,961 | +0.09(+0.63%) |
Nov 27, 2006 | 14.49 | 14.49 | 14.06 | 14.06 | 206,941 | -0.46(-3.17%) |
Nov 24, 2006 | 14.32 | 14.54 | 14.19 | 14.52 | 66,436 | +0.12(+0.81%) |
Nov 22, 2006 | 14.47 | 14.48 | 14.23 | 14.40 | 95,837 | -0.04(-0.24%) |
Nov 21, 2006 | 14.50 | 14.50 | 14.30 | 14.44 | 146,159 | -0.04(-0.27%) |
Nov 20, 2006 | 14.41 | 14.55 | 14.35 | 14.48 | 207,507 | +0.06(+0.44%) |
Nov 17, 2006 | 14.44 | 14.54 | 14.26 | 14.41 | 225,600 | -0.04(-0.29%) |
Nov 16, 2006 | 14.29 | 14.50 | 14.23 | 14.46 | 256,415 | +0.17(+1.16%) |
Nov 15, 2006 | 14.01 | 14.38 | 13.99 | 14.29 | 305,324 | +0.25(+1.81%) |
Nov 14, 2006 | 13.62 | 14.07 | 13.49 | 14.04 | 288,927 | +0.39(+2.85%) |
Nov 13, 2006 | 13.54 | 13.70 | 13.50 | 13.65 | 138,526 | -0.06(-0.44%) |
Nov 10, 2006 | 13.50 | 13.71 | 13.45 | 13.71 | 110,821 | +0.18(+1.33%) |
Nov 09, 2006 | 13.60 | 13.60 | 13.40 | 13.53 | 176,692 | -0.10(-0.75%) |
Nov 08, 2006 | 13.14 | 13.70 | 13.14 | 13.63 | 255,002 | +0.34(+2.58%) |
Nov 07, 2006 | 13.46 | 13.58 | 13.26 | 13.29 | 220,511 | -0.18(-1.31%) |
Nov 06, 2006 | 13.38 | 13.59 | 13.18 | 13.46 | 294,298 | +0.04(+0.32%) |
Nov 03, 2006 | 13.45 | 13.58 | 13.29 | 13.42 | 261,221 | +0.04(+0.26%) |
Nov 02, 2006 | 13.18 | 13.45 | 13.12 | 13.38 | 362,713 | +0.09(+0.69%) |