Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 11.25 | 11.42 | 11.13 | 11.35 | 32,060 | +0.06(+0.53%) |
Jan 30, 2007 | 11.25 | 11.39 | 11.00 | 11.29 | 35,593 | +0.12(+1.07%) |
Jan 29, 2007 | 11.33 | 11.35 | 10.82 | 11.17 | 63,026 | -0.19(-1.67%) |
Jan 26, 2007 | 11.37 | 11.43 | 11.22 | 11.36 | 26,040 | +0.06(+0.53%) |
Jan 25, 2007 | 11.39 | 11.43 | 11.20 | 11.30 | 46,881 | +0.00(+0.00%) |
Jan 24, 2007 | 11.38 | 11.43 | 11.13 | 11.30 | 87,435 | -0.11(-0.96%) |
Jan 23, 2007 | 11.38 | 11.55 | 11.26 | 11.41 | 86,867 | -0.03(-0.26%) |
Jan 22, 2007 | 11.54 | 11.57 | 11.25 | 11.44 | 64,406 | -0.05(-0.44%) |
Jan 19, 2007 | 11.75 | 11.76 | 11.32 | 11.49 | 79,302 | -0.30(-2.54%) |
Jan 18, 2007 | 11.33 | 11.80 | 11.33 | 11.79 | 134,804 | +0.35(+3.06%) |
Jan 17, 2007 | 10.95 | 11.47 | 10.95 | 11.44 | 218,137 | +0.35(+3.16%) |
Jan 16, 2007 | 11.52 | 11.52 | 10.95 | 11.09 | 246,762 | -0.39(-3.40%) |
Jan 12, 2007 | 11.64 | 11.79 | 10.96 | 11.48 | 82,169 | -0.16(-1.37%) |
Jan 11, 2007 | 11.76 | 11.84 | 11.57 | 11.64 | 54,959 | -0.03(-0.26%) |
Jan 10, 2007 | 11.58 | 11.79 | 11.50 | 11.67 | 115,596 | +0.04(+0.34%) |
Jan 09, 2007 | 11.95 | 11.95 | 11.54 | 11.63 | 136,642 | -0.29(-2.43%) |
Jan 08, 2007 | 12.03 | 12.17 | 11.87 | 11.92 | 74,733 | -0.12(-1.00%) |
Jan 05, 2007 | 12.45 | 12.51 | 12.02 | 12.04 | 80,106 | -0.39(-3.14%) |
Jan 04, 2007 | 12.27 | 12.55 | 12.23 | 12.43 | 53,448 | +0.16(+1.30%) |
Jan 03, 2007 | 12.66 | 12.66 | 12.27 | 12.27 | 54,294 | -0.33(-2.62%) |
Dec 29, 2006 | 12.85 | 13.04 | 12.38 | 12.60 | 41,664 | -0.24(-1.87%) |
Dec 28, 2006 | 12.48 | 12.89 | 12.48 | 12.84 | 65,689 | +0.32(+2.56%) |
Dec 27, 2006 | 12.65 | 12.84 | 12.49 | 12.52 | 88,853 | -0.17(-1.34%) |
Dec 26, 2006 | 12.63 | 12.76 | 12.52 | 12.69 | 47,663 | +0.10(+0.79%) |
Dec 22, 2006 | 12.75 | 12.81 | 12.37 | 12.59 | 43,195 | -0.06(-0.47%) |
Dec 21, 2006 | 12.43 | 12.99 | 12.36 | 12.65 | 97,985 | +0.26(+2.10%) |
Dec 20, 2006 | 12.46 | 12.70 | 12.36 | 12.39 | 250,049 | +0.01(+0.08%) |
Dec 19, 2006 | 12.67 | 12.79 | 12.33 | 12.38 | 116,334 | -0.26(-2.06%) |
Dec 18, 2006 | 12.74 | 12.96 | 12.56 | 12.64 | 87,633 | -0.13(-1.02%) |
Dec 15, 2006 | 13.30 | 13.37 | 12.51 | 12.77 | 237,013 | -0.59(-4.42%) |
Dec 14, 2006 | 13.43 | 13.48 | 13.22 | 13.36 | 52,211 | -0.10(-0.74%) |
Dec 13, 2006 | 13.78 | 13.78 | 13.31 | 13.46 | 77,859 | -0.24(-1.75%) |
Dec 12, 2006 | 13.58 | 13.75 | 13.53 | 13.70 | 65,243 | +0.18(+1.33%) |
Dec 11, 2006 | 13.62 | 13.79 | 13.42 | 13.52 | 81,858 | -0.20(-1.46%) |
Dec 08, 2006 | 13.69 | 13.80 | 13.58 | 13.72 | 58,838 | +0.03(+0.22%) |
Dec 07, 2006 | 13.79 | 13.85 | 13.50 | 13.69 | 77,482 | -0.01(-0.07%) |
Dec 06, 2006 | 13.58 | 13.75 | 13.45 | 13.70 | 195,487 | +0.20(+1.48%) |
Dec 05, 2006 | 13.60 | 13.63 | 13.41 | 13.50 | 101,446 | -0.09(-0.66%) |
Dec 04, 2006 | 13.85 | 13.88 | 13.51 | 13.59 | 139,990 | -0.30(-2.16%) |
Dec 01, 2006 | 13.96 | 14.03 | 13.77 | 13.89 | 23,383 | -0.03(-0.22%) |
Nov 30, 2006 | 13.91 | 14.00 | 13.67 | 13.92 | 271,400 | +0.05(+0.36%) |
Nov 29, 2006 | 13.96 | 14.00 | 13.71 | 13.87 | 149,170 | -0.06(-0.43%) |
Nov 28, 2006 | 13.85 | 14.00 | 13.62 | 13.93 | 55,485 | +0.11(+0.80%) |
Nov 27, 2006 | 14.35 | 14.45 | 13.81 | 13.82 | 192,893 | -0.53(-3.69%) |
Nov 24, 2006 | 14.07 | 14.35 | 14.03 | 14.35 | 25,757 | +0.23(+1.63%) |
Nov 22, 2006 | 14.30 | 14.49 | 13.99 | 14.12 | 86,034 | -0.12(-0.84%) |
Nov 21, 2006 | 13.85 | 14.30 | 13.79 | 14.24 | 75,921 | +0.39(+2.82%) |
Nov 20, 2006 | 13.65 | 13.97 | 13.65 | 13.85 | 99,613 | +0.25(+1.84%) |
Nov 17, 2006 | 12.90 | 13.79 | 12.82 | 13.60 | 103,033 | +0.69(+5.34%) |
Nov 16, 2006 | 13.02 | 13.19 | 12.85 | 12.91 | 138,392 | -0.10(-0.77%) |
Nov 15, 2006 | 13.10 | 13.19 | 12.92 | 13.01 | 105,259 | -0.15(-1.14%) |
Nov 14, 2006 | 13.52 | 13.52 | 13.07 | 13.16 | 91,107 | -0.27(-2.01%) |
Nov 13, 2006 | 13.31 | 13.70 | 13.26 | 13.43 | 201,336 | +0.18(+1.36%) |
Nov 10, 2006 | 13.14 | 13.29 | 13.00 | 13.25 | 266,908 | +0.16(+1.22%) |
Nov 09, 2006 | 13.15 | 13.39 | 13.02 | 13.09 | 56,103 | +0.05(+0.38%) |
Nov 08, 2006 | 13.00 | 13.05 | 12.80 | 13.04 | 115,791 | +0.02(+0.15%) |
Nov 07, 2006 | 13.21 | 13.21 | 12.90 | 13.02 | 91,228 | -0.22(-1.66%) |
Nov 06, 2006 | 12.93 | 13.24 | 12.80 | 13.24 | 152,010 | +0.31(+2.40%) |
Nov 03, 2006 | 13.26 | 13.34 | 12.86 | 12.93 | 200,956 | -0.54(-4.01%) |
Nov 02, 2006 | 13.76 | 13.76 | 13.27 | 13.47 | 80,685 | -0.24(-1.75%) |