Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 13.98 | 14.14 | 13.82 | 14.02 | 171,828 | -0.03(-0.18%) |
Jan 30, 2007 | 13.98 | 14.09 | 13.93 | 14.04 | 78,359 | +0.11(+0.80%) |
Jan 29, 2007 | 13.89 | 14.07 | 13.84 | 13.93 | 75,782 | +0.05(+0.37%) |
Jan 26, 2007 | 13.75 | 13.90 | 13.62 | 13.88 | 120,877 | +0.18(+1.31%) |
Jan 25, 2007 | 14.04 | 14.05 | 13.63 | 13.70 | 246,673 | -0.32(-2.31%) |
Jan 24, 2007 | 13.75 | 14.06 | 13.75 | 14.03 | 174,053 | +0.25(+1.80%) |
Jan 23, 2007 | 13.67 | 14.04 | 13.67 | 13.78 | 364,622 | +0.09(+0.69%) |
Jan 22, 2007 | 13.95 | 13.95 | 13.64 | 13.69 | 251,007 | -0.32(-2.32%) |
Jan 19, 2007 | 13.77 | 14.04 | 13.67 | 14.01 | 354,432 | +0.20(+1.48%) |
Jan 18, 2007 | 14.09 | 14.12 | 13.76 | 13.81 | 177,450 | -0.31(-2.18%) |
Jan 17, 2007 | 14.22 | 14.30 | 14.09 | 14.11 | 126,499 | -0.17(-1.20%) |
Jan 16, 2007 | 14.39 | 14.41 | 14.22 | 14.28 | 168,431 | +0.06(+0.42%) |
Jan 12, 2007 | 14.29 | 14.30 | 14.14 | 14.22 | 132,472 | -0.01(-0.06%) |
Jan 11, 2007 | 13.90 | 14.27 | 13.88 | 14.23 | 174,053 | +0.39(+2.84%) |
Jan 10, 2007 | 13.67 | 13.85 | 13.67 | 13.84 | 133,644 | +0.09(+0.68%) |
Jan 09, 2007 | 13.67 | 13.79 | 13.48 | 13.75 | 140,086 | +0.07(+0.50%) |
Jan 08, 2007 | 13.55 | 13.79 | 13.49 | 13.68 | 213,877 | +0.06(+0.44%) |
Jan 05, 2007 | 13.44 | 13.85 | 13.08 | 13.62 | 221,491 | -0.23(-1.66%) |
Jan 04, 2007 | 13.79 | 13.86 | 13.62 | 13.85 | 241,988 | +0.09(+0.62%) |
Jan 03, 2007 | 13.87 | 14.04 | 13.63 | 13.76 | 301,607 | +0.07(+0.50%) |
Dec 29, 2006 | 13.88 | 13.90 | 13.66 | 13.69 | 228,987 | -0.18(-1.29%) |
Dec 28, 2006 | 13.82 | 13.91 | 13.75 | 13.87 | 161,286 | +0.00(+0.00%) |
Dec 27, 2006 | 13.65 | 13.87 | 13.57 | 13.87 | 170,657 | +0.23(+1.69%) |
Dec 26, 2006 | 13.62 | 13.66 | 13.46 | 13.64 | 152,502 | +0.32(+2.44%) |
Dec 22, 2006 | 13.45 | 13.45 | 13.18 | 13.32 | 179,910 | -0.11(-0.83%) |
Dec 21, 2006 | 13.48 | 13.72 | 13.33 | 13.43 | 133,995 | -0.05(-0.38%) |
Dec 20, 2006 | 13.49 | 13.70 | 13.40 | 13.48 | 155,196 | -0.02(-0.13%) |
Dec 19, 2006 | 13.34 | 13.52 | 13.27 | 13.50 | 206,381 | +0.07(+0.51%) |
Dec 18, 2006 | 13.66 | 13.70 | 13.39 | 13.43 | 170,188 | -0.20(-1.44%) |
Dec 15, 2006 | 13.62 | 13.67 | 13.49 | 13.63 | 334,169 | +0.02(+0.13%) |
Dec 14, 2006 | 13.50 | 13.66 | 13.44 | 13.61 | 116,660 | +0.13(+0.95%) |
Dec 13, 2006 | 13.57 | 13.60 | 13.37 | 13.48 | 87,026 | -0.01(-0.06%) |
Dec 12, 2006 | 13.63 | 13.70 | 13.31 | 13.49 | 92,649 | -0.23(-1.68%) |
Dec 11, 2006 | 13.57 | 13.78 | 13.52 | 13.72 | 216,454 | +0.03(+0.25%) |
Dec 08, 2006 | 13.63 | 13.82 | 13.59 | 13.69 | 107,875 | +0.00(+0.00%) |
Dec 07, 2006 | 13.74 | 13.91 | 13.66 | 13.69 | 162,340 | -0.06(-0.43%) |
Dec 06, 2006 | 13.96 | 13.96 | 13.60 | 13.75 | 192,794 | -0.29(-2.07%) |
Dec 05, 2006 | 14.19 | 14.27 | 13.95 | 14.04 | 131,067 | -0.15(-1.02%) |
Dec 04, 2006 | 13.80 | 14.20 | 13.80 | 14.18 | 210,949 | +0.44(+3.23%) |
Dec 01, 2006 | 13.63 | 13.88 | 13.45 | 13.74 | 211,300 | -0.11(-0.80%) |
Nov 30, 2006 | 13.69 | 13.87 | 13.47 | 13.85 | 208,138 | +0.10(+0.75%) |
Nov 29, 2006 | 13.97 | 14.02 | 13.46 | 13.75 | 237,772 | -0.10(-0.74%) |
Nov 28, 2006 | 13.56 | 13.87 | 13.46 | 13.85 | 227,581 | +0.28(+2.08%) |
Nov 27, 2006 | 13.89 | 13.89 | 13.49 | 13.57 | 209,426 | -0.41(-2.93%) |
Nov 24, 2006 | 13.93 | 14.09 | 13.89 | 13.98 | 28,579 | -0.09(-0.61%) |
Nov 22, 2006 | 14.10 | 14.23 | 13.98 | 14.06 | 163,043 | -0.03(-0.18%) |
Nov 21, 2006 | 13.93 | 14.11 | 13.87 | 14.09 | 98,622 | +0.16(+1.16%) |
Nov 20, 2006 | 13.95 | 14.10 | 13.81 | 13.92 | 254,638 | -0.03(-0.18%) |
Nov 17, 2006 | 13.97 | 13.99 | 13.74 | 13.95 | 147,114 | -0.02(-0.12%) |
Nov 16, 2006 | 13.96 | 14.04 | 13.81 | 13.97 | 151,565 | +0.10(+0.74%) |
Nov 15, 2006 | 13.82 | 14.05 | 13.74 | 13.87 | 257,332 | +0.07(+0.50%) |
Nov 14, 2006 | 13.23 | 13.80 | 13.15 | 13.80 | 322,339 | +0.61(+4.59%) |
Nov 13, 2006 | 13.02 | 13.26 | 13.02 | 13.19 | 207,904 | +0.13(+0.98%) |
Nov 10, 2006 | 12.85 | 13.13 | 12.76 | 13.06 | 192,325 | +0.20(+1.59%) |
Nov 09, 2006 | 12.93 | 13.04 | 12.78 | 12.86 | 155,313 | -0.03(-0.27%) |
Nov 08, 2006 | 12.70 | 12.98 | 12.70 | 12.89 | 132,004 | +0.10(+0.80%) |
Nov 07, 2006 | 12.75 | 13.02 | 12.70 | 12.79 | 164,449 | +0.04(+0.33%) |
Nov 06, 2006 | 12.70 | 12.78 | 12.52 | 12.75 | 203,921 | +0.11(+0.88%) |
Nov 03, 2006 | 12.76 | 12.80 | 12.53 | 12.64 | 208,021 | -0.04(-0.34%) |
Nov 02, 2006 | 12.58 | 12.77 | 12.51 | 12.68 | 209,426 | +0.02(+0.14%) |