Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 12.67 | 12.87 | 12.62 | 12.85 | 1,446,815 | +0.13(+1.06%) |
Jan 30, 2007 | 12.63 | 12.74 | 12.58 | 12.72 | 959,416 | +0.12(+0.93%) |
Jan 29, 2007 | 12.69 | 12.74 | 12.51 | 12.60 | 1,183,101 | -0.14(-1.12%) |
Jan 26, 2007 | 12.79 | 12.83 | 12.69 | 12.74 | 862,037 | -0.03(-0.23%) |
Jan 25, 2007 | 13.07 | 13.11 | 12.68 | 12.77 | 1,457,236 | -0.35(-2.69%) |
Jan 24, 2007 | 12.91 | 13.19 | 12.84 | 13.12 | 1,112,512 | +0.23(+1.78%) |
Jan 23, 2007 | 12.75 | 13.01 | 12.73 | 12.90 | 921,872 | +0.10(+0.79%) |
Jan 22, 2007 | 12.87 | 12.91 | 12.71 | 12.79 | 637,313 | -0.05(-0.42%) |
Jan 19, 2007 | 12.75 | 12.87 | 12.69 | 12.85 | 786,697 | +0.09(+0.70%) |
Jan 18, 2007 | 12.94 | 12.96 | 12.75 | 12.76 | 678,232 | -0.19(-1.45%) |
Jan 17, 2007 | 12.91 | 13.09 | 12.88 | 12.95 | 978,255 | +0.07(+0.58%) |
Jan 16, 2007 | 12.76 | 12.97 | 12.75 | 12.87 | 1,217,572 | +0.16(+1.27%) |
Jan 12, 2007 | 12.63 | 12.75 | 12.61 | 12.71 | 864,057 | +0.03(+0.23%) |
Jan 11, 2007 | 12.51 | 12.75 | 12.51 | 12.68 | 1,021,735 | +0.21(+1.70%) |
Jan 10, 2007 | 12.23 | 12.50 | 12.23 | 12.47 | 810,548 | +0.13(+1.09%) |
Jan 09, 2007 | 12.27 | 12.36 | 12.23 | 12.34 | 801,862 | +0.05(+0.39%) |
Jan 08, 2007 | 12.19 | 12.32 | 12.10 | 12.29 | 1,002,666 | +0.07(+0.59%) |
Jan 05, 2007 | 12.26 | 12.29 | 12.15 | 12.22 | 749,749 | -0.08(-0.64%) |
Jan 04, 2007 | 12.19 | 12.32 | 12.19 | 12.29 | 1,150,293 | +0.05(+0.44%) |
Jan 03, 2007 | 12.20 | 12.32 | 12.05 | 12.24 | 1,578,656 | -0.05(-0.40%) |
Dec 29, 2006 | 12.34 | 12.39 | 12.27 | 12.29 | 603,682 | -0.03(-0.25%) |
Dec 28, 2006 | 12.31 | 12.40 | 12.29 | 12.32 | 403,721 | -0.04(-0.28%) |
Dec 27, 2006 | 12.22 | 12.36 | 12.20 | 12.36 | 588,340 | +0.10(+0.84%) |
Dec 26, 2006 | 12.19 | 12.32 | 12.14 | 12.25 | 365,755 | +0.09(+0.76%) |
Dec 22, 2006 | 12.23 | 12.26 | 12.15 | 12.16 | 645,011 | -0.07(-0.61%) |
Dec 21, 2006 | 12.40 | 12.48 | 12.21 | 12.23 | 862,378 | -0.16(-1.30%) |
Dec 20, 2006 | 12.31 | 12.44 | 12.29 | 12.40 | 630,136 | +0.01(+0.08%) |
Dec 19, 2006 | 12.32 | 12.43 | 12.28 | 12.39 | 627,393 | +0.01(+0.08%) |
Dec 18, 2006 | 12.35 | 12.51 | 12.31 | 12.38 | 978,548 | +0.00(+0.03%) |
Dec 15, 2006 | 12.32 | 12.42 | 12.31 | 12.37 | 1,460,035 | +0.05(+0.42%) |
Dec 14, 2006 | 12.15 | 12.38 | 12.15 | 12.32 | 957,819 | +0.10(+0.83%) |
Dec 13, 2006 | 12.25 | 12.33 | 12.11 | 12.22 | 1,103,353 | +0.02(+0.19%) |
Dec 12, 2006 | 12.25 | 12.25 | 12.14 | 12.20 | 475,242 | -0.05(-0.44%) |
Dec 11, 2006 | 12.34 | 12.35 | 12.14 | 12.25 | 1,139,312 | -0.06(-0.52%) |
Dec 08, 2006 | 12.23 | 12.37 | 12.20 | 12.31 | 852,512 | +0.08(+0.62%) |
Dec 07, 2006 | 12.27 | 12.37 | 12.17 | 12.24 | 837,000 | -0.06(-0.47%) |
Dec 06, 2006 | 12.19 | 12.33 | 12.14 | 12.29 | 970,630 | +0.12(+0.97%) |
Dec 05, 2006 | 12.18 | 12.24 | 12.10 | 12.18 | 1,058,889 | -0.05(-0.44%) |
Dec 04, 2006 | 11.99 | 12.25 | 11.98 | 12.23 | 910,949 | +0.25(+2.07%) |
Dec 01, 2006 | 12.06 | 12.11 | 11.80 | 11.98 | 1,061,331 | -0.02(-0.21%) |
Nov 30, 2006 | 12.11 | 12.12 | 11.95 | 12.01 | 809,516 | -0.11(-0.87%) |
Nov 29, 2006 | 12.01 | 12.12 | 11.89 | 12.11 | 999,097 | +0.10(+0.81%) |
Nov 28, 2006 | 11.92 | 12.07 | 11.90 | 12.02 | 904,601 | +0.12(+0.97%) |
Nov 27, 2006 | 12.09 | 12.13 | 11.89 | 11.90 | 1,195,913 | -0.24(-1.94%) |
Nov 24, 2006 | 12.17 | 12.26 | 12.10 | 12.14 | 365,132 | -0.13(-1.06%) |
Nov 22, 2006 | 12.21 | 12.33 | 12.16 | 12.27 | 485,004 | +0.04(+0.35%) |
Nov 21, 2006 | 12.27 | 12.32 | 12.16 | 12.22 | 594,317 | -0.09(-0.72%) |
Nov 20, 2006 | 12.28 | 12.33 | 12.20 | 12.31 | 705,362 | +0.05(+0.40%) |
Nov 17, 2006 | 12.21 | 12.27 | 12.12 | 12.26 | 778,214 | +0.04(+0.32%) |
Nov 16, 2006 | 12.16 | 12.28 | 12.13 | 12.22 | 763,056 | +0.09(+0.73%) |
Nov 15, 2006 | 12.02 | 12.18 | 11.97 | 12.13 | 563,652 | +0.10(+0.82%) |
Nov 14, 2006 | 11.92 | 12.05 | 11.87 | 12.03 | 845,056 | +0.15(+1.23%) |
Nov 13, 2006 | 11.85 | 11.93 | 11.73 | 11.89 | 879,177 | +0.06(+0.52%) |
Nov 10, 2006 | 11.69 | 11.85 | 11.57 | 11.83 | 493,611 | +0.12(+1.04%) |
Nov 09, 2006 | 11.87 | 11.88 | 11.67 | 11.70 | 1,473,504 | -0.18(-1.48%) |
Nov 08, 2006 | 11.78 | 11.90 | 11.72 | 11.88 | 932,102 | +0.08(+0.66%) |
Nov 07, 2006 | 11.76 | 11.85 | 11.75 | 11.80 | 1,214,897 | +0.05(+0.44%) |
Nov 06, 2006 | 11.56 | 11.86 | 11.56 | 11.75 | 1,632,493 | +0.18(+1.57%) |
Nov 03, 2006 | 11.53 | 11.58 | 11.44 | 11.57 | 1,908,765 | +0.10(+0.88%) |
Nov 02, 2006 | 11.46 | 11.50 | 11.35 | 11.47 | 1,641,920 | -0.03(-0.25%) |