Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 13.56 | 13.93 | 13.49 | 13.81 | 10,892,029 | +0.30(+2.25%) |
Jan 30, 2007 | 13.38 | 13.54 | 13.16 | 13.51 | 3,797,590 | +0.06(+0.46%) |
Jan 29, 2007 | 13.55 | 13.96 | 13.30 | 13.44 | 8,593,065 | +0.46(+3.53%) |
Jan 26, 2007 | 12.76 | 13.09 | 12.67 | 12.99 | 4,055,672 | +0.23(+1.77%) |
Jan 25, 2007 | 12.70 | 12.94 | 12.60 | 12.76 | 2,178,405 | +0.03(+0.25%) |
Jan 24, 2007 | 12.42 | 12.77 | 12.39 | 12.73 | 2,701,768 | +0.32(+2.57%) |
Jan 23, 2007 | 12.33 | 12.48 | 12.29 | 12.41 | 1,324,471 | +0.03(+0.25%) |
Jan 22, 2007 | 12.37 | 12.51 | 12.23 | 12.38 | 1,584,096 | +0.06(+0.51%) |
Jan 19, 2007 | 12.25 | 12.41 | 12.24 | 12.32 | 2,952,781 | +0.08(+0.64%) |
Jan 18, 2007 | 12.38 | 12.41 | 12.19 | 12.24 | 3,189,400 | -0.14(-1.13%) |
Jan 17, 2007 | 12.63 | 12.63 | 12.35 | 12.38 | 5,746,961 | -0.30(-2.39%) |
Jan 16, 2007 | 12.85 | 12.97 | 12.67 | 12.68 | 2,114,528 | -0.33(-2.57%) |
Jan 12, 2007 | 12.94 | 13.10 | 12.85 | 13.02 | 2,387,648 | -0.02(-0.12%) |
Jan 11, 2007 | 12.92 | 13.16 | 12.90 | 13.03 | 2,576,454 | +0.12(+0.90%) |
Jan 10, 2007 | 12.63 | 12.95 | 12.62 | 12.92 | 2,147,045 | +0.22(+1.72%) |
Jan 09, 2007 | 12.89 | 12.89 | 12.30 | 12.70 | 1,870,583 | +0.03(+0.25%) |
Jan 08, 2007 | 12.80 | 12.80 | 12.61 | 12.67 | 2,696,498 | -0.17(-1.33%) |
Jan 05, 2007 | 12.60 | 12.88 | 12.55 | 12.84 | 2,113,114 | +0.17(+1.35%) |
Jan 04, 2007 | 12.72 | 12.74 | 12.63 | 12.67 | 3,500,821 | -0.05(-0.43%) |
Jan 03, 2007 | 12.81 | 12.93 | 12.71 | 12.72 | 3,319,726 | -0.08(-0.61%) |
Dec 29, 2006 | 12.85 | 12.92 | 12.78 | 12.80 | 1,489,886 | -0.09(-0.66%) |
Dec 28, 2006 | 12.87 | 12.95 | 12.86 | 12.88 | 1,365,214 | -0.04(-0.30%) |
Dec 27, 2006 | 13.14 | 13.22 | 12.81 | 12.92 | 1,214,581 | +0.01(+0.06%) |
Dec 26, 2006 | 12.90 | 12.98 | 12.87 | 12.92 | 1,391,177 | -0.05(-0.36%) |
Dec 22, 2006 | 12.96 | 13.03 | 12.92 | 12.96 | 940,561 | -0.04(-0.30%) |
Dec 21, 2006 | 13.22 | 13.30 | 12.94 | 13.00 | 2,147,173 | -0.21(-1.59%) |
Dec 20, 2006 | 12.95 | 13.27 | 12.90 | 13.21 | 3,544,777 | +0.26(+2.04%) |
Dec 19, 2006 | 12.99 | 13.03 | 12.85 | 12.95 | 2,224,547 | -0.05(-0.42%) |
Dec 18, 2006 | 12.99 | 13.05 | 12.91 | 13.00 | 2,112,857 | +0.01(+0.06%) |
Dec 15, 2006 | 12.92 | 13.06 | 12.92 | 12.99 | 3,256,362 | +0.08(+0.60%) |
Dec 14, 2006 | 12.76 | 13.02 | 12.74 | 12.92 | 3,139,531 | +0.19(+1.53%) |
Dec 13, 2006 | 13.02 | 13.12 | 12.69 | 12.72 | 5,096,742 | -0.51(-3.82%) |
Dec 12, 2006 | 12.74 | 13.23 | 12.67 | 13.23 | 6,124,702 | +0.49(+3.85%) |
Dec 11, 2006 | 12.95 | 12.95 | 12.69 | 12.74 | 6,363,377 | -0.21(-1.62%) |
Dec 08, 2006 | 12.92 | 13.05 | 12.90 | 12.95 | 3,448,767 | +0.04(+0.30%) |
Dec 07, 2006 | 13.02 | 13.03 | 12.57 | 12.91 | 2,381,735 | -0.03(-0.24%) |
Dec 06, 2006 | 12.92 | 13.08 | 12.92 | 12.94 | 5,192,238 | +0.03(+0.24%) |
Dec 05, 2006 | 12.61 | 12.95 | 12.60 | 12.91 | 3,662,122 | +0.29(+2.28%) |
Dec 04, 2006 | 12.29 | 12.73 | 12.22 | 12.62 | 4,141,014 | +0.33(+2.66%) |
Dec 01, 2006 | 12.34 | 12.45 | 12.25 | 12.29 | 2,050,521 | -0.07(-0.57%) |
Nov 30, 2006 | 12.35 | 12.36 | 12.22 | 12.36 | 2,938,001 | +0.01(+0.06%) |
Nov 29, 2006 | 12.06 | 12.36 | 12.06 | 12.36 | 2,952,653 | +0.30(+2.45%) |
Nov 28, 2006 | 12.11 | 12.11 | 12.03 | 12.06 | 2,870,781 | -0.05(-0.39%) |
Nov 27, 2006 | 12.14 | 12.15 | 12.08 | 12.11 | 3,170,249 | -0.04(-0.32%) |
Nov 24, 2006 | 12.08 | 12.20 | 12.07 | 12.15 | 864,087 | +0.02(+0.19%) |
Nov 22, 2006 | 12.06 | 12.18 | 12.06 | 12.12 | 2,100,390 | +0.06(+0.52%) |
Nov 21, 2006 | 11.94 | 12.08 | 11.94 | 12.06 | 2,892,502 | +0.08(+0.65%) |
Nov 20, 2006 | 11.96 | 12.08 | 11.87 | 11.98 | 2,656,398 | +0.02(+0.19%) |
Nov 17, 2006 | 11.90 | 12.01 | 11.86 | 11.96 | 1,983,687 | +0.02(+0.13%) |
Nov 16, 2006 | 11.89 | 12.04 | 11.89 | 11.94 | 2,900,342 | +0.15(+1.25%) |
Nov 15, 2006 | 12.19 | 12.34 | 11.77 | 11.80 | 9,969,205 | -0.40(-3.25%) |
Nov 14, 2006 | 11.67 | 12.20 | 11.61 | 12.19 | 12,933,040 | +0.58(+4.96%) |
Nov 13, 2006 | 11.16 | 11.79 | 11.05 | 11.62 | 5,709,431 | +0.45(+4.04%) |
Nov 10, 2006 | 11.17 | 11.33 | 11.13 | 11.16 | 3,303,532 | -0.01(-0.07%) |
Nov 09, 2006 | 11.15 | 11.23 | 11.09 | 11.17 | 3,060,873 | +0.06(+0.56%) |
Nov 08, 2006 | 11.25 | 11.25 | 11.05 | 11.11 | 2,848,546 | -0.13(-1.18%) |
Nov 07, 2006 | 11.16 | 11.30 | 11.10 | 11.24 | 4,516,442 | +0.13(+1.19%) |
Nov 06, 2006 | 11.05 | 11.14 | 11.01 | 11.11 | 2,019,803 | +0.06(+0.56%) |
Nov 03, 2006 | 11.01 | 11.24 | 10.97 | 11.05 | 3,203,281 | -0.03(-0.28%) |
Nov 02, 2006 | 11.23 | 11.41 | 11.00 | 11.08 | 2,411,939 | -0.10(-0.90%) |