Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 12.20 | 12.57 | 12.17 | 12.50 | 65,085 | +0.19(+1.54%) |
Jan 30, 2007 | 12.59 | 12.59 | 12.17 | 12.31 | 31,823 | -0.23(-1.83%) |
Jan 29, 2007 | 12.20 | 12.64 | 12.13 | 12.54 | 57,536 | +0.26(+2.12%) |
Jan 26, 2007 | 12.11 | 12.41 | 11.95 | 12.28 | 76,115 | +0.33(+2.76%) |
Jan 25, 2007 | 12.46 | 12.46 | 11.85 | 11.95 | 89,960 | -0.44(-3.55%) |
Jan 24, 2007 | 12.35 | 12.68 | 12.32 | 12.39 | 104,917 | -0.21(-1.67%) |
Jan 23, 2007 | 11.92 | 12.67 | 11.92 | 12.60 | 115,022 | +0.55(+4.56%) |
Jan 22, 2007 | 12.17 | 12.21 | 12.00 | 12.05 | 70,715 | -0.15(-1.23%) |
Jan 19, 2007 | 12.14 | 12.25 | 12.00 | 12.20 | 80,865 | -0.01(-0.08%) |
Jan 18, 2007 | 12.55 | 12.66 | 12.19 | 12.21 | 77,267 | -0.30(-2.40%) |
Jan 17, 2007 | 12.52 | 12.81 | 12.51 | 12.51 | 55,795 | -0.10(-0.79%) |
Jan 16, 2007 | 12.76 | 12.95 | 12.55 | 12.61 | 71,975 | -0.07(-0.55%) |
Jan 12, 2007 | 12.67 | 12.76 | 12.53 | 12.68 | 152,119 | +0.10(+0.79%) |
Jan 11, 2007 | 12.40 | 12.66 | 12.25 | 12.58 | 109,787 | +0.17(+1.37%) |
Jan 10, 2007 | 12.20 | 12.48 | 12.11 | 12.41 | 141,940 | +0.09(+0.73%) |
Jan 09, 2007 | 12.35 | 12.49 | 12.13 | 12.32 | 143,948 | -0.10(-0.81%) |
Jan 08, 2007 | 12.34 | 12.48 | 12.00 | 12.42 | 170,600 | +0.11(+0.89%) |
Jan 05, 2007 | 12.55 | 12.55 | 12.23 | 12.31 | 122,278 | -0.23(-1.83%) |
Jan 04, 2007 | 12.64 | 12.66 | 12.34 | 12.54 | 111,366 | -0.10(-0.79%) |
Jan 03, 2007 | 12.30 | 12.70 | 12.30 | 12.64 | 106,242 | +0.41(+3.35%) |
Dec 29, 2006 | 12.14 | 12.59 | 12.09 | 12.23 | 147,255 | +0.06(+0.49%) |
Dec 28, 2006 | 12.48 | 12.51 | 11.96 | 12.17 | 173,269 | -0.33(-2.64%) |
Dec 27, 2006 | 12.60 | 12.76 | 12.31 | 12.50 | 103,523 | -0.04(-0.32%) |
Dec 26, 2006 | 12.10 | 12.56 | 12.10 | 12.54 | 96,556 | +0.40(+3.29%) |
Dec 22, 2006 | 12.06 | 12.30 | 11.99 | 12.14 | 156,451 | +0.12(+1.00%) |
Dec 21, 2006 | 12.02 | 12.22 | 11.95 | 12.02 | 118,529 | +0.04(+0.33%) |
Dec 20, 2006 | 11.60 | 12.25 | 11.53 | 11.98 | 128,428 | +0.42(+3.63%) |
Dec 19, 2006 | 11.81 | 11.97 | 11.53 | 11.56 | 186,589 | -0.28(-2.36%) |
Dec 18, 2006 | 11.96 | 12.13 | 11.76 | 11.84 | 102,668 | -0.05(-0.42%) |
Dec 15, 2006 | 12.23 | 12.50 | 11.89 | 11.89 | 214,799 | -0.34(-2.78%) |
Dec 14, 2006 | 12.08 | 12.45 | 12.06 | 12.23 | 196,591 | +0.15(+1.24%) |
Dec 13, 2006 | 11.94 | 12.18 | 11.85 | 12.08 | 173,679 | +0.24(+2.03%) |
Dec 12, 2006 | 11.92 | 11.98 | 11.73 | 11.84 | 95,260 | -0.04(-0.34%) |
Dec 11, 2006 | 11.81 | 12.00 | 11.75 | 11.88 | 58,246 | +0.10(+0.85%) |
Dec 08, 2006 | 11.73 | 11.95 | 11.53 | 11.78 | 127,962 | +0.04(+0.34%) |
Dec 07, 2006 | 11.70 | 12.32 | 11.42 | 11.74 | 460,876 | +0.83(+7.61%) |
Dec 06, 2006 | 10.90 | 11.25 | 10.67 | 10.91 | 179,438 | +0.05(+0.46%) |
Dec 05, 2006 | 11.08 | 11.39 | 10.84 | 10.86 | 85,981 | -0.14(-1.27%) |
Dec 04, 2006 | 10.76 | 11.16 | 10.76 | 11.00 | 144,128 | +0.22(+2.04%) |
Dec 01, 2006 | 10.88 | 11.02 | 10.30 | 10.78 | 112,177 | -0.13(-1.19%) |
Nov 30, 2006 | 11.24 | 11.31 | 10.85 | 10.91 | 73,300 | -0.37(-3.28%) |
Nov 29, 2006 | 11.17 | 11.31 | 11.03 | 11.28 | 38,844 | +0.21(+1.90%) |
Nov 28, 2006 | 10.80 | 11.07 | 10.75 | 11.07 | 55,326 | +0.22(+2.03%) |
Nov 27, 2006 | 11.01 | 11.22 | 10.71 | 10.85 | 90,370 | -0.15(-1.36%) |
Nov 24, 2006 | 10.99 | 11.17 | 10.99 | 11.00 | 30,799 | -0.02(-0.18%) |
Nov 22, 2006 | 11.63 | 11.66 | 11.00 | 11.02 | 80,744 | -0.56(-4.84%) |
Nov 21, 2006 | 11.68 | 11.68 | 11.37 | 11.58 | 27,421 | -0.07(-0.60%) |
Nov 20, 2006 | 11.65 | 11.83 | 11.40 | 11.65 | 40,228 | +0.02(+0.17%) |
Nov 17, 2006 | 11.83 | 11.83 | 11.44 | 11.63 | 38,069 | -0.20(-1.69%) |
Nov 16, 2006 | 12.04 | 12.23 | 11.77 | 11.83 | 47,886 | -0.35(-2.87%) |
Nov 15, 2006 | 12.02 | 12.19 | 11.89 | 12.18 | 96,472 | +0.19(+1.58%) |
Nov 14, 2006 | 12.08 | 12.25 | 11.62 | 11.99 | 85,162 | -0.28(-2.28%) |
Nov 13, 2006 | 11.73 | 12.29 | 11.63 | 12.27 | 95,275 | +0.55(+4.69%) |
Nov 10, 2006 | 11.54 | 11.85 | 11.54 | 11.72 | 49,454 | +0.18(+1.56%) |
Nov 09, 2006 | 12.01 | 12.01 | 11.46 | 11.54 | 67,626 | -0.40(-3.35%) |
Nov 08, 2006 | 11.34 | 12.03 | 11.34 | 11.94 | 130,610 | +0.53(+4.65%) |
Nov 07, 2006 | 11.60 | 11.89 | 11.40 | 11.41 | 57,593 | -0.21(-1.81%) |
Nov 06, 2006 | 11.74 | 11.89 | 11.53 | 11.62 | 41,181 | -0.04(-0.34%) |
Nov 03, 2006 | 11.15 | 12.14 | 11.15 | 11.66 | 209,520 | +0.57(+5.14%) |
Nov 02, 2006 | 10.90 | 11.25 | 10.90 | 11.09 | 64,924 | +0.06(+0.54%) |