Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 12.56 | 12.73 | 12.50 | 12.58 | 235,366 | -0.01(-0.08%) |
Jan 30, 2007 | 12.53 | 12.59 | 12.48 | 12.59 | 214,533 | +0.04(+0.36%) |
Jan 29, 2007 | 12.36 | 12.56 | 12.36 | 12.54 | 248,987 | +0.15(+1.21%) |
Jan 26, 2007 | 12.48 | 12.48 | 12.24 | 12.39 | 298,063 | -0.09(-0.72%) |
Jan 25, 2007 | 12.53 | 12.57 | 12.34 | 12.48 | 415,646 | -0.01(-0.08%) |
Jan 24, 2007 | 12.47 | 12.53 | 12.40 | 12.49 | 279,835 | +0.01(+0.12%) |
Jan 23, 2007 | 12.44 | 12.58 | 12.37 | 12.48 | 367,972 | -0.01(-0.08%) |
Jan 22, 2007 | 12.56 | 12.59 | 12.30 | 12.49 | 225,150 | -0.10(-0.83%) |
Jan 19, 2007 | 12.32 | 12.69 | 12.28 | 12.59 | 195,704 | +0.22(+1.78%) |
Jan 18, 2007 | 12.61 | 12.62 | 12.30 | 12.37 | 180,881 | -0.20(-1.63%) |
Jan 17, 2007 | 12.48 | 12.68 | 12.43 | 12.58 | 190,696 | +0.08(+0.68%) |
Jan 16, 2007 | 12.73 | 12.73 | 12.43 | 12.49 | 191,097 | -0.17(-1.38%) |
Jan 12, 2007 | 12.64 | 12.70 | 12.46 | 12.67 | 241,776 | +0.00(+0.00%) |
Jan 11, 2007 | 12.48 | 12.68 | 12.42 | 12.67 | 284,042 | +0.20(+1.64%) |
Jan 10, 2007 | 12.23 | 12.50 | 12.08 | 12.46 | 283,040 | +0.08(+0.65%) |
Jan 09, 2007 | 12.36 | 12.42 | 12.04 | 12.38 | 211,128 | +0.01(+0.08%) |
Jan 08, 2007 | 12.29 | 12.45 | 12.01 | 12.37 | 162,252 | +0.11(+0.90%) |
Jan 05, 2007 | 12.21 | 12.72 | 12.21 | 12.26 | 287,247 | -0.40(-3.15%) |
Jan 04, 2007 | 12.37 | 12.69 | 12.32 | 12.66 | 283,240 | +0.26(+2.09%) |
Jan 03, 2007 | 12.29 | 12.60 | 12.19 | 12.40 | 381,593 | +0.19(+1.55%) |
Dec 29, 2006 | 12.36 | 12.41 | 12.18 | 12.21 | 223,147 | -0.18(-1.49%) |
Dec 28, 2006 | 12.33 | 12.48 | 12.26 | 12.40 | 243,979 | +0.06(+0.53%) |
Dec 27, 2006 | 11.98 | 12.37 | 11.98 | 12.33 | 214,333 | +0.36(+3.00%) |
Dec 26, 2006 | 11.87 | 11.98 | 11.77 | 11.97 | 193,501 | +0.06(+0.55%) |
Dec 22, 2006 | 11.69 | 11.93 | 11.68 | 11.91 | 126,597 | +0.26(+2.23%) |
Dec 21, 2006 | 11.84 | 11.97 | 11.63 | 11.65 | 266,815 | -0.17(-1.44%) |
Dec 20, 2006 | 11.82 | 11.98 | 11.81 | 11.82 | 129,000 | +0.06(+0.55%) |
Dec 19, 2006 | 11.68 | 11.86 | 11.59 | 11.75 | 166,459 | +0.02(+0.17%) |
Dec 18, 2006 | 11.85 | 11.88 | 11.71 | 11.73 | 217,137 | -0.14(-1.18%) |
Dec 15, 2006 | 11.71 | 11.88 | 11.71 | 11.87 | 250,590 | +0.17(+1.45%) |
Dec 14, 2006 | 11.73 | 11.81 | 11.68 | 11.70 | 284,242 | -0.02(-0.17%) |
Dec 13, 2006 | 11.51 | 11.73 | 11.43 | 11.72 | 380,592 | +0.32(+2.85%) |
Dec 12, 2006 | 11.49 | 11.51 | 11.34 | 11.40 | 255,798 | -0.04(-0.31%) |
Dec 11, 2006 | 11.34 | 11.56 | 11.34 | 11.43 | 236,768 | +0.05(+0.48%) |
Dec 08, 2006 | 11.31 | 11.45 | 11.28 | 11.38 | 165,457 | +0.03(+0.22%) |
Dec 07, 2006 | 11.45 | 11.54 | 11.35 | 11.35 | 140,819 | -0.07(-0.66%) |
Dec 06, 2006 | 11.50 | 11.51 | 11.40 | 11.43 | 175,873 | -0.12(-1.04%) |
Dec 05, 2006 | 11.59 | 11.68 | 11.52 | 11.55 | 174,271 | +0.01(+0.09%) |
Dec 04, 2006 | 11.42 | 11.66 | 11.40 | 11.54 | 198,709 | +0.17(+1.54%) |
Dec 01, 2006 | 11.36 | 11.45 | 11.08 | 11.36 | 336,123 | -0.02(-0.22%) |
Nov 30, 2006 | 11.43 | 11.52 | 11.34 | 11.39 | 209,726 | -0.02(-0.18%) |
Nov 29, 2006 | 11.61 | 11.66 | 11.27 | 11.41 | 312,085 | -0.24(-2.06%) |
Nov 28, 2006 | 11.51 | 11.67 | 11.39 | 11.65 | 519,007 | +0.18(+1.57%) |
Nov 27, 2006 | 11.47 | 11.60 | 11.34 | 11.47 | 346,138 | -0.06(-0.52%) |
Nov 24, 2006 | 11.41 | 11.57 | 11.40 | 11.53 | 51,680 | +0.09(+0.79%) |
Nov 22, 2006 | 11.46 | 11.56 | 11.35 | 11.44 | 84,331 | -0.01(-0.13%) |
Nov 21, 2006 | 11.51 | 11.53 | 11.25 | 11.45 | 180,480 | -0.04(-0.30%) |
Nov 20, 2006 | 11.48 | 11.63 | 11.41 | 11.49 | 166,859 | -0.04(-0.39%) |
Nov 17, 2006 | 11.26 | 11.55 | 11.26 | 11.53 | 226,953 | +0.27(+2.44%) |
Nov 16, 2006 | 11.45 | 11.47 | 11.24 | 11.26 | 497,374 | -0.20(-1.79%) |
Nov 15, 2006 | 11.48 | 11.63 | 11.35 | 11.46 | 475,740 | -0.04(-0.35%) |
Nov 14, 2006 | 11.18 | 11.51 | 11.14 | 11.50 | 569,887 | +0.41(+3.69%) |
Nov 13, 2006 | 10.98 | 11.20 | 10.98 | 11.09 | 346,939 | +0.11(+1.05%) |
Nov 10, 2006 | 10.93 | 11.09 | 10.93 | 10.98 | 319,096 | +0.03(+0.23%) |
Nov 09, 2006 | 11.18 | 11.18 | 10.86 | 10.95 | 290,652 | -0.22(-1.97%) |
Nov 08, 2006 | 11.16 | 11.34 | 11.16 | 11.17 | 348,742 | -0.06(-0.53%) |
Nov 07, 2006 | 11.48 | 11.58 | 11.19 | 11.23 | 154,640 | -0.24(-2.13%) |
Nov 06, 2006 | 11.30 | 11.51 | 11.28 | 11.48 | 204,117 | +0.24(+2.13%) |
Nov 03, 2006 | 11.16 | 11.27 | 11.00 | 11.24 | 251,190 | +0.11(+1.03%) |
Nov 02, 2006 | 11.00 | 11.23 | 10.96 | 11.12 | 152,837 | +0.02(+0.18%) |