Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 15.50 | 15.73 | 15.41 | 15.41 | 98,149 | -0.07(-0.47%) |
Jan 30, 2007 | 15.55 | 15.63 | 15.42 | 15.49 | 181,421 | -0.07(-0.44%) |
Jan 29, 2007 | 14.78 | 15.79 | 14.71 | 15.55 | 399,624 | +0.89(+6.07%) |
Jan 26, 2007 | 14.53 | 14.69 | 14.46 | 14.66 | 199,398 | -0.05(-0.33%) |
Jan 25, 2007 | 14.52 | 15.05 | 14.48 | 14.71 | 408,715 | +0.19(+1.33%) |
Jan 24, 2007 | 13.67 | 14.71 | 13.67 | 14.52 | 699,032 | +1.60(+12.40%) |
Jan 23, 2007 | 12.82 | 12.97 | 12.82 | 12.92 | 70,874 | +0.07(+0.53%) |
Jan 22, 2007 | 12.95 | 12.97 | 12.85 | 12.85 | 96,496 | -0.22(-1.67%) |
Jan 19, 2007 | 12.92 | 13.18 | 12.84 | 13.07 | 119,845 | +0.14(+1.05%) |
Jan 18, 2007 | 12.87 | 12.94 | 12.81 | 12.93 | 44,012 | +0.03(+0.23%) |
Jan 17, 2007 | 12.93 | 12.97 | 12.84 | 12.90 | 53,724 | -0.07(-0.52%) |
Jan 16, 2007 | 12.99 | 13.01 | 12.86 | 12.97 | 123,771 | +0.00(+0.00%) |
Jan 12, 2007 | 12.82 | 12.97 | 12.82 | 12.97 | 78,519 | +0.18(+1.44%) |
Jan 11, 2007 | 12.26 | 12.92 | 12.26 | 12.79 | 156,419 | +0.52(+4.22%) |
Jan 10, 2007 | 12.49 | 12.49 | 12.17 | 12.27 | 89,677 | -0.15(-1.17%) |
Jan 09, 2007 | 12.53 | 12.55 | 12.31 | 12.41 | 59,303 | -0.16(-1.27%) |
Jan 08, 2007 | 12.44 | 12.60 | 12.37 | 12.57 | 40,086 | +0.08(+0.66%) |
Jan 05, 2007 | 12.82 | 12.82 | 12.30 | 12.49 | 81,412 | -0.38(-2.93%) |
Jan 04, 2007 | 12.30 | 12.89 | 12.28 | 12.87 | 52,070 | +0.57(+4.64%) |
Jan 03, 2007 | 12.87 | 12.95 | 12.23 | 12.30 | 128,524 | -0.53(-4.15%) |
Dec 29, 2006 | 12.97 | 12.97 | 12.79 | 12.83 | 39,673 | -0.14(-1.08%) |
Dec 28, 2006 | 12.97 | 12.97 | 12.93 | 12.97 | 52,897 | +0.00(+0.00%) |
Dec 27, 2006 | 12.95 | 12.97 | 12.91 | 12.97 | 31,821 | +0.04(+0.34%) |
Dec 26, 2006 | 12.58 | 13.00 | 12.58 | 12.93 | 63,642 | +0.40(+3.17%) |
Dec 22, 2006 | 13.00 | 13.00 | 12.51 | 12.53 | 57,030 | -0.47(-3.61%) |
Dec 21, 2006 | 13.07 | 13.16 | 13.00 | 13.00 | 55,583 | -0.08(-0.59%) |
Dec 20, 2006 | 13.29 | 13.34 | 13.06 | 13.08 | 138,442 | -0.24(-1.82%) |
Dec 19, 2006 | 13.42 | 13.42 | 13.15 | 13.32 | 148,360 | -0.14(-1.04%) |
Dec 18, 2006 | 13.33 | 13.50 | 13.33 | 13.46 | 80,586 | +0.14(+1.02%) |
Dec 15, 2006 | 13.22 | 13.34 | 13.19 | 13.32 | 93,810 | +0.11(+0.81%) |
Dec 14, 2006 | 13.14 | 13.24 | 13.04 | 13.22 | 299,408 | +0.09(+0.66%) |
Dec 13, 2006 | 12.76 | 13.13 | 12.71 | 13.13 | 86,578 | +0.28(+2.15%) |
Dec 12, 2006 | 12.66 | 12.95 | 12.66 | 12.85 | 179,562 | +0.20(+1.57%) |
Dec 11, 2006 | 12.63 | 12.67 | 12.41 | 12.66 | 134,103 | +0.00(+0.00%) |
Dec 08, 2006 | 12.51 | 12.75 | 12.42 | 12.66 | 55,583 | +0.14(+1.12%) |
Dec 07, 2006 | 12.46 | 12.57 | 12.43 | 12.52 | 15,290 | +0.03(+0.23%) |
Dec 06, 2006 | 12.43 | 12.69 | 12.38 | 12.49 | 69,014 | +0.01(+0.08%) |
Dec 05, 2006 | 12.24 | 12.56 | 12.21 | 12.48 | 41,739 | +0.27(+2.18%) |
Dec 04, 2006 | 12.40 | 12.51 | 12.18 | 12.21 | 90,297 | -0.18(-1.44%) |
Dec 01, 2006 | 11.86 | 12.39 | 11.77 | 12.39 | 271,099 | +0.57(+4.83%) |
Nov 30, 2006 | 11.94 | 12.21 | 11.81 | 11.82 | 244,857 | -0.13(-1.09%) |
Nov 29, 2006 | 11.74 | 11.95 | 11.65 | 11.95 | 148,360 | +0.26(+2.19%) |
Nov 28, 2006 | 11.66 | 11.90 | 11.62 | 11.69 | 367,183 | -0.00(-0.04%) |
Nov 27, 2006 | 11.61 | 11.70 | 11.49 | 11.70 | 93,397 | +0.03(+0.25%) |
Nov 24, 2006 | 11.61 | 11.71 | 11.61 | 11.67 | 64,882 | +0.05(+0.42%) |
Nov 22, 2006 | 11.84 | 11.85 | 11.61 | 11.62 | 101,249 | -0.22(-1.84%) |
Nov 21, 2006 | 11.71 | 11.86 | 11.71 | 11.84 | 71,907 | +0.10(+0.87%) |
Nov 20, 2006 | 11.78 | 11.82 | 11.70 | 11.74 | 66,535 | -0.07(-0.57%) |
Nov 17, 2006 | 12.00 | 12.01 | 11.61 | 11.80 | 265,107 | -0.34(-2.83%) |
Nov 16, 2006 | 12.30 | 12.36 | 12.13 | 12.15 | 61,162 | -0.15(-1.26%) |
Nov 15, 2006 | 12.10 | 12.32 | 12.10 | 12.30 | 264,900 | +0.20(+1.68%) |
Nov 14, 2006 | 11.83 | 12.10 | 11.80 | 12.10 | 87,198 | +0.25(+2.08%) |
Nov 13, 2006 | 11.69 | 11.88 | 11.66 | 11.85 | 59,096 | +0.15(+1.32%) |
Nov 10, 2006 | 11.40 | 11.70 | 11.40 | 11.70 | 51,244 | +0.28(+2.42%) |
Nov 09, 2006 | 11.67 | 11.67 | 11.40 | 11.42 | 34,300 | -0.25(-2.12%) |
Nov 08, 2006 | 11.54 | 11.70 | 11.49 | 11.67 | 45,252 | +0.05(+0.42%) |
Nov 07, 2006 | 11.56 | 11.70 | 11.51 | 11.62 | 37,606 | +0.01(+0.08%) |
Nov 06, 2006 | 11.47 | 11.61 | 11.44 | 11.61 | 27,068 | +0.19(+1.70%) |
Nov 03, 2006 | 11.64 | 11.66 | 11.35 | 11.42 | 26,862 | -0.20(-1.75%) |
Nov 02, 2006 | 11.45 | 11.71 | 11.37 | 11.62 | 41,326 | +0.08(+0.67%) |