Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 12.66 | 12.66 | 12.35 | 12.42 | 93,152 | -0.29(-2.28%) |
Jan 30, 2007 | 12.75 | 12.77 | 12.39 | 12.71 | 91,101 | +0.00(+0.00%) |
Jan 29, 2007 | 12.41 | 12.72 | 12.27 | 12.71 | 77,579 | +0.23(+1.84%) |
Jan 26, 2007 | 12.45 | 12.57 | 12.31 | 12.48 | 81,350 | +0.02(+0.16%) |
Jan 25, 2007 | 12.79 | 12.82 | 12.37 | 12.46 | 185,281 | -0.30(-2.35%) |
Jan 24, 2007 | 12.46 | 12.81 | 12.46 | 12.76 | 190,564 | +0.30(+2.41%) |
Jan 23, 2007 | 12.46 | 12.50 | 12.31 | 12.46 | 205,287 | -0.05(-0.40%) |
Jan 22, 2007 | 12.15 | 12.72 | 12.11 | 12.51 | 286,670 | +0.46(+3.82%) |
Jan 19, 2007 | 12.86 | 12.90 | 11.79 | 12.05 | 528,933 | -0.79(-6.15%) |
Jan 18, 2007 | 13.30 | 13.30 | 12.67 | 12.84 | 257,264 | -0.36(-2.73%) |
Jan 17, 2007 | 13.16 | 13.46 | 13.08 | 13.20 | 79,072 | +0.01(+0.08%) |
Jan 16, 2007 | 13.67 | 13.86 | 13.13 | 13.19 | 87,186 | -0.40(-2.94%) |
Jan 12, 2007 | 13.38 | 13.73 | 13.35 | 13.59 | 120,710 | +0.23(+1.72%) |
Jan 11, 2007 | 13.28 | 13.53 | 13.20 | 13.36 | 166,947 | +0.08(+0.60%) |
Jan 10, 2007 | 13.13 | 13.37 | 13.10 | 13.28 | 85,080 | +0.09(+0.68%) |
Jan 09, 2007 | 13.28 | 13.28 | 13.09 | 13.19 | 122,613 | -0.10(-0.75%) |
Jan 08, 2007 | 13.39 | 13.39 | 13.20 | 13.29 | 93,211 | -0.13(-0.97%) |
Jan 05, 2007 | 13.68 | 13.74 | 13.13 | 13.42 | 160,377 | -0.35(-2.54%) |
Jan 04, 2007 | 13.84 | 13.92 | 13.66 | 13.77 | 120,139 | -0.07(-0.51%) |
Jan 03, 2007 | 13.88 | 13.93 | 13.57 | 13.84 | 102,374 | +0.05(+0.36%) |
Dec 29, 2006 | 13.80 | 13.89 | 13.73 | 13.79 | 89,350 | -0.03(-0.22%) |
Dec 28, 2006 | 13.88 | 13.96 | 13.82 | 13.82 | 46,188 | -0.10(-0.72%) |
Dec 27, 2006 | 13.69 | 13.99 | 13.69 | 13.92 | 66,133 | +0.23(+1.68%) |
Dec 26, 2006 | 13.58 | 13.81 | 13.56 | 13.69 | 73,937 | +0.15(+1.11%) |
Dec 22, 2006 | 13.78 | 13.80 | 13.50 | 13.54 | 60,861 | -0.20(-1.46%) |
Dec 21, 2006 | 13.72 | 13.75 | 13.50 | 13.74 | 70,443 | -0.02(-0.15%) |
Dec 20, 2006 | 13.59 | 14.00 | 13.54 | 13.76 | 64,742 | +0.22(+1.62%) |
Dec 19, 2006 | 13.53 | 13.64 | 13.48 | 13.54 | 74,282 | -0.08(-0.59%) |
Dec 18, 2006 | 13.79 | 13.93 | 13.48 | 13.62 | 53,667 | -0.09(-0.66%) |
Dec 15, 2006 | 13.64 | 13.78 | 13.57 | 13.71 | 183,347 | +0.06(+0.44%) |
Dec 14, 2006 | 13.79 | 13.97 | 13.52 | 13.65 | 88,787 | -0.17(-1.23%) |
Dec 13, 2006 | 13.73 | 13.87 | 13.72 | 13.82 | 34,462 | +0.12(+0.88%) |
Dec 12, 2006 | 13.77 | 13.89 | 13.52 | 13.70 | 65,449 | -0.04(-0.29%) |
Dec 11, 2006 | 13.51 | 13.77 | 13.48 | 13.74 | 53,143 | +0.20(+1.48%) |
Dec 08, 2006 | 13.42 | 13.72 | 13.35 | 13.54 | 53,531 | +0.03(+0.22%) |
Dec 07, 2006 | 13.60 | 13.60 | 13.43 | 13.51 | 56,001 | -0.05(-0.37%) |
Dec 06, 2006 | 13.54 | 13.70 | 13.51 | 13.56 | 53,532 | -0.04(-0.29%) |
Dec 05, 2006 | 13.62 | 13.87 | 13.57 | 13.60 | 87,303 | +0.06(+0.44%) |
Dec 04, 2006 | 13.33 | 13.65 | 13.30 | 13.54 | 64,787 | +0.28(+2.11%) |
Dec 01, 2006 | 13.26 | 13.38 | 13.08 | 13.26 | 81,764 | -0.03(-0.23%) |
Nov 30, 2006 | 13.38 | 13.54 | 13.22 | 13.29 | 47,600 | -0.14(-1.04%) |
Nov 29, 2006 | 13.44 | 13.67 | 13.32 | 13.43 | 59,919 | +0.07(+0.52%) |
Nov 28, 2006 | 13.42 | 13.58 | 13.28 | 13.36 | 78,677 | -0.05(-0.37%) |
Nov 27, 2006 | 13.74 | 13.76 | 13.29 | 13.41 | 102,622 | -0.44(-3.18%) |
Nov 24, 2006 | 13.61 | 13.98 | 13.61 | 13.85 | 22,333 | +0.16(+1.17%) |
Nov 22, 2006 | 13.79 | 13.94 | 13.67 | 13.69 | 46,840 | -0.03(-0.22%) |
Nov 21, 2006 | 13.89 | 14.01 | 13.61 | 13.72 | 98,229 | -0.41(-2.90%) |
Nov 20, 2006 | 13.84 | 14.16 | 13.81 | 14.13 | 96,582 | +0.23(+1.65%) |
Nov 17, 2006 | 13.94 | 13.96 | 13.75 | 13.90 | 436,949 | -0.04(-0.29%) |
Nov 16, 2006 | 14.01 | 14.05 | 13.92 | 13.94 | 290,125 | -0.06(-0.43%) |
Nov 15, 2006 | 13.95 | 14.03 | 13.93 | 14.00 | 249,147 | +0.11(+0.79%) |
Nov 14, 2006 | 14.18 | 14.22 | 13.86 | 13.89 | 681,202 | -0.30(-2.11%) |
Nov 13, 2006 | 14.10 | 14.30 | 13.96 | 14.19 | 176,752 | +0.13(+0.92%) |
Nov 10, 2006 | 13.90 | 14.19 | 13.81 | 14.06 | 128,452 | +0.23(+1.66%) |
Nov 09, 2006 | 14.28 | 14.32 | 13.76 | 13.83 | 117,605 | -0.44(-3.08%) |
Nov 08, 2006 | 14.23 | 14.40 | 14.16 | 14.27 | 139,176 | +0.00(+0.00%) |
Nov 07, 2006 | 14.31 | 14.37 | 14.10 | 14.27 | 152,119 | -0.01(-0.07%) |
Nov 06, 2006 | 14.20 | 14.44 | 14.07 | 14.28 | 236,364 | +0.22(+1.56%) |
Nov 03, 2006 | 13.86 | 14.50 | 13.85 | 14.06 | 217,380 | +0.41(+3.00%) |
Nov 02, 2006 | 13.68 | 14.09 | 13.55 | 13.65 | 223,013 | -0.11(-0.80%) |