Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 12.62 | 12.84 | 12.52 | 12.75 | 1,125,357 | +0.17(+1.32%) |
Jan 30, 2007 | 12.63 | 12.66 | 12.58 | 12.59 | 778,398 | -0.04(-0.31%) |
Jan 29, 2007 | 12.43 | 12.64 | 12.41 | 12.63 | 908,346 | +0.21(+1.71%) |
Jan 26, 2007 | 12.41 | 12.44 | 12.23 | 12.41 | 1,002,643 | +0.03(+0.20%) |
Jan 25, 2007 | 12.66 | 12.66 | 12.29 | 12.39 | 1,740,481 | -0.27(-2.11%) |
Jan 24, 2007 | 12.73 | 12.80 | 12.65 | 12.66 | 994,892 | -0.03(-0.23%) |
Jan 23, 2007 | 12.66 | 12.74 | 12.64 | 12.68 | 749,980 | +0.05(+0.41%) |
Jan 22, 2007 | 12.72 | 12.73 | 12.60 | 12.63 | 793,640 | -0.08(-0.65%) |
Jan 19, 2007 | 12.66 | 12.73 | 12.55 | 12.72 | 712,778 | +0.11(+0.91%) |
Jan 18, 2007 | 12.64 | 12.64 | 12.55 | 12.60 | 870,369 | +0.00(+0.03%) |
Jan 17, 2007 | 12.59 | 12.67 | 12.56 | 12.60 | 918,938 | -0.01(-0.11%) |
Jan 16, 2007 | 12.67 | 12.71 | 12.58 | 12.61 | 359,618 | -0.03(-0.28%) |
Jan 12, 2007 | 12.57 | 12.68 | 12.56 | 12.65 | 821,542 | +0.04(+0.34%) |
Jan 11, 2007 | 12.46 | 12.64 | 12.46 | 12.60 | 514,368 | +0.16(+1.28%) |
Jan 10, 2007 | 12.37 | 12.47 | 12.33 | 12.44 | 430,663 | +0.04(+0.33%) |
Jan 09, 2007 | 12.40 | 12.43 | 12.32 | 12.40 | 615,381 | +0.01(+0.09%) |
Jan 08, 2007 | 12.34 | 12.42 | 12.20 | 12.39 | 1,100,039 | +0.03(+0.22%) |
Jan 05, 2007 | 12.53 | 12.55 | 12.31 | 12.37 | 597,555 | -0.16(-1.31%) |
Jan 04, 2007 | 12.62 | 12.65 | 12.45 | 12.53 | 576,629 | -0.09(-0.71%) |
Jan 03, 2007 | 12.67 | 12.78 | 12.48 | 12.62 | 1,031,836 | +0.05(+0.43%) |
Dec 29, 2006 | 12.60 | 12.71 | 12.54 | 12.56 | 576,371 | -0.04(-0.29%) |
Dec 28, 2006 | 12.67 | 12.73 | 12.58 | 12.60 | 535,294 | -0.09(-0.67%) |
Dec 27, 2006 | 12.60 | 12.70 | 12.57 | 12.69 | 484,141 | +0.10(+0.77%) |
Dec 26, 2006 | 12.43 | 12.61 | 12.40 | 12.59 | 937,539 | +0.27(+2.23%) |
Dec 22, 2006 | 12.32 | 12.35 | 12.25 | 12.31 | 423,688 | -0.01(-0.05%) |
Dec 21, 2006 | 12.39 | 12.42 | 12.28 | 12.32 | 454,690 | -0.07(-0.58%) |
Dec 20, 2006 | 12.37 | 12.48 | 12.31 | 12.39 | 413,096 | +0.01(+0.06%) |
Dec 19, 2006 | 12.33 | 12.41 | 12.24 | 12.38 | 623,132 | +0.06(+0.46%) |
Dec 18, 2006 | 12.29 | 12.38 | 12.28 | 12.33 | 695,210 | +0.11(+0.93%) |
Dec 15, 2006 | 12.21 | 12.35 | 12.11 | 12.21 | 1,018,660 | +0.04(+0.35%) |
Dec 14, 2006 | 12.09 | 12.21 | 12.06 | 12.17 | 473,807 | +0.07(+0.61%) |
Dec 13, 2006 | 12.17 | 12.19 | 12.06 | 12.10 | 519,276 | -0.01(-0.08%) |
Dec 12, 2006 | 12.25 | 12.28 | 12.07 | 12.11 | 984,300 | -0.14(-1.15%) |
Dec 11, 2006 | 12.17 | 12.29 | 12.16 | 12.25 | 734,221 | +0.04(+0.32%) |
Dec 08, 2006 | 12.15 | 12.25 | 12.09 | 12.21 | 670,151 | +0.06(+0.53%) |
Dec 07, 2006 | 12.10 | 12.21 | 12.08 | 12.15 | 1,049,403 | +0.05(+0.40%) |
Dec 06, 2006 | 12.08 | 12.13 | 12.02 | 12.10 | 1,037,778 | +0.02(+0.18%) |
Dec 05, 2006 | 11.96 | 12.12 | 11.94 | 12.08 | 1,488,076 | +0.12(+1.02%) |
Dec 04, 2006 | 11.76 | 12.01 | 11.72 | 11.95 | 2,163,394 | +0.51(+4.43%) |
Dec 01, 2006 | 11.43 | 11.55 | 11.33 | 11.45 | 691,077 | -0.07(-0.61%) |
Nov 30, 2006 | 11.53 | 11.59 | 11.48 | 11.52 | 692,368 | -0.01(-0.07%) |
Nov 29, 2006 | 11.47 | 11.54 | 11.42 | 11.53 | 620,290 | +0.03(+0.27%) |
Nov 28, 2006 | 11.47 | 11.57 | 11.47 | 11.49 | 623,907 | +0.00(+0.00%) |
Nov 27, 2006 | 11.67 | 11.67 | 11.46 | 11.49 | 573,529 | -0.19(-1.66%) |
Nov 24, 2006 | 11.72 | 11.77 | 11.69 | 11.69 | 140,798 | -0.07(-0.59%) |
Nov 22, 2006 | 11.74 | 11.85 | 11.70 | 11.76 | 330,683 | +0.00(+0.00%) |
Nov 21, 2006 | 11.71 | 11.80 | 11.71 | 11.76 | 431,955 | +0.04(+0.36%) |
Nov 20, 2006 | 11.76 | 11.77 | 11.66 | 11.71 | 236,645 | -0.05(-0.44%) |
Nov 17, 2006 | 11.76 | 11.79 | 11.69 | 11.77 | 477,424 | +0.01(+0.08%) |
Nov 16, 2006 | 11.74 | 11.82 | 11.71 | 11.76 | 563,712 | +0.03(+0.30%) |
Nov 15, 2006 | 11.71 | 11.80 | 11.67 | 11.72 | 453,656 | +0.03(+0.30%) |
Nov 14, 2006 | 11.69 | 11.75 | 11.57 | 11.69 | 423,430 | +0.02(+0.18%) |
Nov 13, 2006 | 11.59 | 11.74 | 11.58 | 11.67 | 815,600 | +0.03(+0.22%) |
Nov 10, 2006 | 11.61 | 11.66 | 11.57 | 11.64 | 462,957 | +0.04(+0.32%) |
Nov 09, 2006 | 11.61 | 11.71 | 11.58 | 11.60 | 541,752 | -0.00(-0.03%) |
Nov 08, 2006 | 11.48 | 11.65 | 11.48 | 11.61 | 472,257 | +0.12(+1.03%) |
Nov 07, 2006 | 11.47 | 11.63 | 11.47 | 11.49 | 666,275 | +0.02(+0.15%) |
Nov 06, 2006 | 11.40 | 11.50 | 11.40 | 11.47 | 486,208 | +0.07(+0.65%) |
Nov 03, 2006 | 11.41 | 11.51 | 11.36 | 11.40 | 547,694 | -0.01(-0.12%) |
Nov 02, 2006 | 11.40 | 11.50 | 11.39 | 11.41 | 624,165 | +0.01(+0.09%) |