Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 11.63 | 11.98 | 11.60 | 11.81 | 3,063,013 | -0.02(-0.15%) |
Jan 30, 2007 | 11.76 | 11.88 | 11.66 | 11.82 | 2,585,272 | +0.13(+1.13%) |
Jan 29, 2007 | 11.67 | 12.03 | 11.66 | 11.69 | 2,666,256 | -0.39(-3.21%) |
Jan 26, 2007 | 12.11 | 12.21 | 11.95 | 12.08 | 1,473,377 | -0.05(-0.44%) |
Jan 25, 2007 | 12.48 | 12.70 | 12.06 | 12.13 | 2,576,198 | -0.25(-1.99%) |
Jan 24, 2007 | 12.21 | 12.38 | 11.98 | 12.38 | 2,263,715 | +0.21(+1.74%) |
Jan 23, 2007 | 11.81 | 12.23 | 11.80 | 12.17 | 2,591,623 | +0.46(+3.92%) |
Jan 22, 2007 | 11.65 | 11.88 | 11.56 | 11.71 | 2,530,601 | -0.13(-1.12%) |
Jan 19, 2007 | 11.83 | 11.88 | 11.67 | 11.84 | 1,966,998 | +0.23(+1.97%) |
Jan 18, 2007 | 11.84 | 12.01 | 11.49 | 11.61 | 3,037,039 | -0.03(-0.23%) |
Jan 17, 2007 | 11.39 | 11.79 | 11.38 | 11.64 | 4,104,245 | +0.00(+0.00%) |
Jan 16, 2007 | 11.72 | 11.76 | 11.58 | 11.64 | 1,776,899 | -0.25(-2.08%) |
Jan 12, 2007 | 11.66 | 11.96 | 11.61 | 11.88 | 3,235,078 | +0.23(+1.97%) |
Jan 11, 2007 | 11.55 | 11.88 | 11.55 | 11.66 | 3,073,675 | +0.11(+0.99%) |
Jan 10, 2007 | 11.33 | 11.69 | 11.33 | 11.54 | 3,737,432 | -0.33(-2.75%) |
Jan 09, 2007 | 11.88 | 11.98 | 11.64 | 11.87 | 4,733,862 | -0.51(-4.13%) |
Jan 08, 2007 | 12.35 | 12.43 | 12.21 | 12.38 | 2,355,248 | -0.20(-1.61%) |
Jan 05, 2007 | 12.77 | 12.81 | 12.30 | 12.58 | 4,267,009 | -0.48(-3.71%) |
Jan 04, 2007 | 13.15 | 13.37 | 12.97 | 13.07 | 1,711,567 | -0.40(-2.95%) |
Jan 03, 2007 | 14.02 | 14.08 | 13.42 | 13.46 | 2,086,773 | -0.42(-3.05%) |
Dec 29, 2006 | 13.92 | 13.92 | 13.65 | 13.89 | 844,441 | -0.04(-0.25%) |
Dec 28, 2006 | 13.99 | 14.08 | 13.84 | 13.92 | 1,092,272 | +0.10(+0.70%) |
Dec 27, 2006 | 13.82 | 13.87 | 13.63 | 13.82 | 1,086,034 | +0.29(+2.15%) |
Dec 26, 2006 | 13.74 | 13.88 | 13.48 | 13.53 | 586,628 | -0.01(-0.06%) |
Dec 22, 2006 | 13.75 | 13.76 | 13.49 | 13.54 | 1,279,649 | +0.10(+0.72%) |
Dec 21, 2006 | 13.91 | 13.95 | 13.45 | 13.45 | 1,978,227 | -0.35(-2.56%) |
Dec 20, 2006 | 14.15 | 14.19 | 13.80 | 13.80 | 2,382,129 | -0.29(-2.06%) |
Dec 19, 2006 | 13.75 | 14.12 | 13.71 | 14.09 | 1,691,945 | +0.38(+2.77%) |
Dec 18, 2006 | 13.98 | 14.04 | 13.68 | 13.71 | 1,593,606 | -0.35(-2.51%) |
Dec 15, 2006 | 14.04 | 14.19 | 13.79 | 14.06 | 3,805,487 | +0.00(+0.00%) |
Dec 14, 2006 | 13.84 | 14.09 | 13.77 | 14.06 | 2,234,792 | +0.18(+1.27%) |
Dec 13, 2006 | 13.64 | 14.04 | 13.60 | 13.89 | 1,979,248 | +0.37(+2.74%) |
Dec 12, 2006 | 13.54 | 13.68 | 13.29 | 13.52 | 1,849,944 | -0.15(-1.10%) |
Dec 11, 2006 | 13.40 | 13.70 | 13.34 | 13.67 | 1,949,190 | +0.10(+0.71%) |
Dec 08, 2006 | 13.93 | 14.01 | 13.54 | 13.57 | 2,340,843 | -0.41(-2.90%) |
Dec 07, 2006 | 14.05 | 14.12 | 13.83 | 13.97 | 2,152,559 | -0.04(-0.31%) |
Dec 06, 2006 | 14.27 | 14.33 | 13.97 | 14.02 | 2,962,520 | -0.43(-2.99%) |
Dec 05, 2006 | 14.71 | 14.79 | 14.24 | 14.45 | 2,011,006 | -0.26(-1.74%) |
Dec 04, 2006 | 14.65 | 14.77 | 14.47 | 14.71 | 1,686,047 | +0.12(+0.85%) |
Dec 01, 2006 | 14.95 | 15.01 | 14.43 | 14.58 | 2,387,687 | -0.37(-2.48%) |
Nov 30, 2006 | 15.01 | 15.05 | 14.83 | 14.95 | 2,939,041 | +0.04(+0.24%) |
Nov 29, 2006 | 14.95 | 14.99 | 14.67 | 14.92 | 2,431,469 | -0.26(-1.69%) |
Nov 28, 2006 | 14.78 | 15.22 | 14.63 | 15.17 | 2,894,012 | +0.34(+2.32%) |
Nov 27, 2006 | 14.89 | 14.98 | 14.67 | 14.83 | 2,977,038 | +0.30(+2.06%) |
Nov 24, 2006 | 14.28 | 14.73 | 14.28 | 14.53 | 2,078,834 | +0.60(+4.30%) |
Nov 22, 2006 | 14.05 | 14.13 | 13.81 | 13.93 | 1,277,153 | +0.12(+0.89%) |
Nov 21, 2006 | 13.60 | 13.82 | 13.53 | 13.81 | 2,465,836 | +0.56(+4.26%) |
Nov 20, 2006 | 13.49 | 13.52 | 13.08 | 13.24 | 2,139,856 | +0.17(+1.28%) |
Nov 17, 2006 | 12.95 | 13.16 | 12.79 | 13.07 | 2,686,332 | -0.08(-0.60%) |
Nov 16, 2006 | 13.73 | 13.84 | 13.15 | 13.15 | 1,892,705 | -0.60(-4.36%) |
Nov 15, 2006 | 13.45 | 13.88 | 13.38 | 13.75 | 1,210,573 | +0.07(+0.52%) |
Nov 14, 2006 | 13.82 | 13.97 | 13.48 | 13.68 | 1,620,147 | -0.11(-0.83%) |
Nov 13, 2006 | 13.38 | 13.83 | 13.36 | 13.80 | 1,286,681 | -0.03(-0.19%) |
Nov 10, 2006 | 13.97 | 14.04 | 13.71 | 13.82 | 848,751 | -0.26(-1.88%) |
Nov 09, 2006 | 13.84 | 14.13 | 13.55 | 14.09 | 1,760,112 | +0.56(+4.17%) |
Nov 08, 2006 | 13.77 | 13.81 | 13.37 | 13.52 | 2,267,231 | -0.29(-2.11%) |
Nov 07, 2006 | 14.02 | 14.04 | 13.70 | 13.82 | 1,475,759 | +0.08(+0.58%) |
Nov 06, 2006 | 13.91 | 14.19 | 13.74 | 13.74 | 1,690,924 | -0.22(-1.58%) |
Nov 03, 2006 | 13.97 | 14.12 | 13.84 | 13.96 | 1,239,043 | +0.10(+0.70%) |
Nov 02, 2006 | 13.67 | 14.12 | 13.65 | 13.86 | 1,783,137 | +0.15(+1.09%) |