Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 13.68 | 14.05 | 13.61 | 13.93 | 10,798,511 | +0.31(+2.25%) |
Jan 30, 2007 | 13.50 | 13.66 | 13.27 | 13.62 | 3,764,984 | +0.06(+0.46%) |
Jan 29, 2007 | 13.67 | 14.08 | 13.41 | 13.56 | 8,519,285 | +0.46(+3.54%) |
Jan 26, 2007 | 12.87 | 13.21 | 12.78 | 13.10 | 4,020,851 | +0.23(+1.77%) |
Jan 25, 2007 | 12.81 | 13.05 | 12.71 | 12.87 | 2,159,702 | +0.03(+0.24%) |
Jan 24, 2007 | 12.53 | 12.88 | 12.49 | 12.84 | 2,678,571 | +0.32(+2.57%) |
Jan 23, 2007 | 12.44 | 12.59 | 12.39 | 12.52 | 1,313,099 | +0.03(+0.25%) |
Jan 22, 2007 | 12.48 | 12.62 | 12.34 | 12.49 | 1,570,495 | +0.06(+0.51%) |
Jan 19, 2007 | 12.36 | 12.52 | 12.34 | 12.42 | 2,927,429 | +0.08(+0.64%) |
Jan 18, 2007 | 12.49 | 12.52 | 12.30 | 12.34 | 3,162,016 | -0.14(-1.13%) |
Jan 17, 2007 | 12.74 | 12.74 | 12.45 | 12.49 | 5,697,617 | -0.31(-2.39%) |
Jan 16, 2007 | 12.96 | 13.08 | 12.78 | 12.79 | 2,096,372 | -0.34(-2.57%) |
Jan 12, 2007 | 13.05 | 13.22 | 12.96 | 13.13 | 2,367,147 | -0.02(-0.12%) |
Jan 11, 2007 | 13.04 | 13.27 | 13.01 | 13.15 | 2,554,333 | +0.12(+0.90%) |
Jan 10, 2007 | 12.74 | 13.06 | 12.73 | 13.03 | 2,128,610 | +0.22(+1.72%) |
Jan 09, 2007 | 13.00 | 13.00 | 12.41 | 12.81 | 1,854,522 | +0.03(+0.25%) |
Jan 08, 2007 | 12.91 | 12.91 | 12.72 | 12.78 | 2,673,346 | -0.17(-1.33%) |
Jan 05, 2007 | 12.71 | 12.99 | 12.66 | 12.95 | 2,094,971 | +0.17(+1.35%) |
Jan 04, 2007 | 12.83 | 12.85 | 12.74 | 12.78 | 3,470,763 | -0.05(-0.43%) |
Jan 03, 2007 | 12.92 | 13.04 | 12.82 | 12.83 | 3,291,223 | -0.08(-0.61%) |
Dec 29, 2006 | 12.96 | 13.04 | 12.89 | 12.91 | 1,477,094 | -0.09(-0.66%) |
Dec 28, 2006 | 12.98 | 13.07 | 12.97 | 13.00 | 1,353,493 | -0.04(-0.30%) |
Dec 27, 2006 | 13.26 | 13.33 | 12.92 | 13.04 | 1,204,152 | +0.01(+0.06%) |
Dec 26, 2006 | 13.01 | 13.09 | 12.98 | 13.03 | 1,379,232 | -0.05(-0.36%) |
Dec 22, 2006 | 13.07 | 13.15 | 13.03 | 13.07 | 932,485 | -0.04(-0.30%) |
Dec 21, 2006 | 13.33 | 13.41 | 13.05 | 13.11 | 2,128,738 | -0.21(-1.59%) |
Dec 20, 2006 | 13.06 | 13.38 | 13.01 | 13.33 | 3,514,342 | +0.27(+2.04%) |
Dec 19, 2006 | 13.10 | 13.15 | 12.96 | 13.06 | 2,205,447 | -0.05(-0.42%) |
Dec 18, 2006 | 13.10 | 13.16 | 13.02 | 13.11 | 2,094,716 | +0.01(+0.06%) |
Dec 15, 2006 | 13.04 | 13.17 | 13.03 | 13.11 | 3,228,403 | +0.08(+0.60%) |
Dec 14, 2006 | 12.87 | 13.13 | 12.85 | 13.03 | 3,112,575 | +0.20(+1.53%) |
Dec 13, 2006 | 13.14 | 13.23 | 12.80 | 12.83 | 5,052,982 | -0.51(-3.82%) |
Dec 12, 2006 | 12.85 | 13.34 | 12.78 | 13.34 | 6,072,115 | +0.49(+3.85%) |
Dec 11, 2006 | 13.06 | 13.06 | 12.80 | 12.85 | 6,308,741 | -0.21(-1.62%) |
Dec 08, 2006 | 13.04 | 13.16 | 13.01 | 13.06 | 3,419,156 | +0.04(+0.30%) |
Dec 07, 2006 | 13.14 | 13.15 | 12.68 | 13.02 | 2,361,286 | -0.03(-0.24%) |
Dec 06, 2006 | 13.03 | 13.19 | 13.03 | 13.05 | 5,147,657 | +0.03(+0.24%) |
Dec 05, 2006 | 12.72 | 13.06 | 12.71 | 13.02 | 3,630,680 | +0.29(+2.28%) |
Dec 04, 2006 | 12.40 | 12.84 | 12.33 | 12.73 | 4,105,460 | +0.33(+2.66%) |
Dec 01, 2006 | 12.45 | 12.56 | 12.36 | 12.40 | 2,032,915 | -0.07(-0.57%) |
Nov 30, 2006 | 12.45 | 12.47 | 12.33 | 12.47 | 2,912,775 | +0.01(+0.06%) |
Nov 29, 2006 | 12.16 | 12.46 | 12.16 | 12.46 | 2,927,301 | +0.30(+2.45%) |
Nov 28, 2006 | 12.21 | 12.21 | 12.13 | 12.16 | 2,846,133 | -0.05(-0.38%) |
Nov 27, 2006 | 12.24 | 12.26 | 12.18 | 12.21 | 3,143,030 | -0.04(-0.32%) |
Nov 24, 2006 | 12.18 | 12.31 | 12.17 | 12.25 | 856,668 | +0.02(+0.19%) |
Nov 22, 2006 | 12.16 | 12.28 | 12.16 | 12.23 | 2,082,356 | +0.06(+0.52%) |
Nov 21, 2006 | 12.05 | 12.18 | 12.04 | 12.16 | 2,867,667 | +0.08(+0.65%) |
Nov 20, 2006 | 12.06 | 12.18 | 11.97 | 12.09 | 2,633,590 | +0.02(+0.20%) |
Nov 17, 2006 | 12.00 | 12.11 | 11.96 | 12.06 | 1,966,655 | +0.02(+0.13%) |
Nov 16, 2006 | 11.99 | 12.15 | 11.99 | 12.05 | 2,875,440 | +0.15(+1.25%) |
Nov 15, 2006 | 12.30 | 12.45 | 11.87 | 11.90 | 9,883,610 | -0.40(-3.26%) |
Nov 14, 2006 | 11.77 | 12.31 | 11.71 | 12.30 | 12,821,997 | +0.58(+4.96%) |
Nov 13, 2006 | 11.26 | 11.89 | 11.14 | 11.72 | 5,660,410 | +0.46(+4.04%) |
Nov 10, 2006 | 11.27 | 11.43 | 11.22 | 11.26 | 3,275,168 | -0.01(-0.07%) |
Nov 09, 2006 | 11.25 | 11.32 | 11.19 | 11.27 | 3,034,592 | +0.06(+0.56%) |
Nov 08, 2006 | 11.35 | 11.35 | 11.14 | 11.21 | 2,824,088 | -0.13(-1.18%) |
Nov 07, 2006 | 11.26 | 11.40 | 11.20 | 11.34 | 4,477,664 | +0.13(+1.19%) |
Nov 06, 2006 | 11.14 | 11.24 | 11.10 | 11.21 | 2,002,461 | +0.06(+0.56%) |
Nov 03, 2006 | 11.10 | 11.34 | 11.07 | 11.14 | 3,175,777 | -0.03(-0.28%) |
Nov 02, 2006 | 11.33 | 11.50 | 11.10 | 11.18 | 2,391,230 | -0.10(-0.90%) |