Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 12.81 | 13.31 | 12.72 | 13.25 | 4,404,623 | +0.39(+3.04%) |
Jan 30, 2007 | 12.87 | 12.88 | 12.70 | 12.85 | 2,417,041 | +0.01(+0.05%) |
Jan 29, 2007 | 12.75 | 12.93 | 12.71 | 12.85 | 2,846,499 | +0.10(+0.82%) |
Jan 26, 2007 | 12.93 | 12.94 | 12.72 | 12.74 | 1,915,143 | -0.21(-1.59%) |
Jan 25, 2007 | 12.97 | 13.08 | 12.93 | 12.95 | 3,109,694 | -0.02(-0.13%) |
Jan 24, 2007 | 13.15 | 13.18 | 12.84 | 12.97 | 5,725,079 | -0.11(-0.86%) |
Jan 23, 2007 | 12.71 | 13.13 | 12.58 | 13.08 | 5,768,197 | +0.37(+2.90%) |
Jan 22, 2007 | 12.99 | 12.99 | 12.65 | 12.71 | 3,907,900 | -0.23(-1.81%) |
Jan 19, 2007 | 13.03 | 13.18 | 12.91 | 12.95 | 3,384,616 | -0.10(-0.76%) |
Jan 18, 2007 | 12.96 | 13.11 | 12.83 | 13.05 | 3,434,288 | +0.08(+0.58%) |
Jan 17, 2007 | 13.10 | 13.12 | 12.86 | 12.97 | 3,071,060 | -0.10(-0.80%) |
Jan 16, 2007 | 12.92 | 13.15 | 12.90 | 13.07 | 4,801,657 | +0.27(+2.08%) |
Jan 12, 2007 | 12.75 | 12.88 | 12.66 | 12.81 | 3,990,342 | +0.35(+2.79%) |
Jan 11, 2007 | 12.35 | 12.50 | 12.29 | 12.46 | 2,416,006 | +0.09(+0.73%) |
Jan 10, 2007 | 12.26 | 12.41 | 12.26 | 12.37 | 2,541,566 | +0.04(+0.35%) |
Jan 09, 2007 | 12.37 | 12.43 | 12.31 | 12.33 | 3,519,835 | -0.01(-0.07%) |
Jan 08, 2007 | 12.19 | 12.43 | 12.07 | 12.34 | 4,685,410 | +0.22(+1.82%) |
Jan 05, 2007 | 12.21 | 12.26 | 12.05 | 12.11 | 2,426,354 | -0.10(-0.78%) |
Jan 04, 2007 | 12.45 | 12.45 | 12.20 | 12.21 | 3,025,871 | -0.24(-1.91%) |
Jan 03, 2007 | 12.45 | 12.66 | 12.38 | 12.45 | 2,645,395 | -0.03(-0.21%) |
Dec 29, 2006 | 12.58 | 12.60 | 12.46 | 12.47 | 1,965,161 | -0.12(-0.99%) |
Dec 28, 2006 | 12.57 | 12.62 | 12.54 | 12.60 | 2,649,190 | +0.03(+0.25%) |
Dec 27, 2006 | 12.45 | 12.64 | 12.43 | 12.57 | 3,575,027 | +0.07(+0.53%) |
Dec 26, 2006 | 12.41 | 12.56 | 12.41 | 12.50 | 716,799 | +0.06(+0.44%) |
Dec 22, 2006 | 12.65 | 12.67 | 12.37 | 12.45 | 2,731,632 | -0.12(-0.97%) |
Dec 21, 2006 | 12.65 | 12.66 | 12.52 | 12.57 | 2,812,350 | -0.11(-0.89%) |
Dec 20, 2006 | 12.77 | 12.89 | 12.66 | 12.68 | 4,235,944 | -0.09(-0.70%) |
Dec 19, 2006 | 12.89 | 12.94 | 12.64 | 12.77 | 4,006,210 | -0.18(-1.37%) |
Dec 18, 2006 | 13.02 | 13.05 | 12.93 | 12.95 | 2,816,489 | -0.07(-0.53%) |
Dec 15, 2006 | 13.13 | 13.14 | 13.00 | 13.02 | 2,455,330 | -0.11(-0.86%) |
Dec 14, 2006 | 13.07 | 13.31 | 13.05 | 13.13 | 5,290,791 | -0.00(-0.02%) |
Dec 13, 2006 | 13.36 | 13.41 | 13.12 | 13.13 | 2,379,442 | -0.15(-1.16%) |
Dec 12, 2006 | 13.47 | 13.47 | 13.25 | 13.29 | 1,873,060 | -0.23(-1.74%) |
Dec 11, 2006 | 13.43 | 13.54 | 13.38 | 13.52 | 1,060,366 | +0.12(+0.86%) |
Dec 08, 2006 | 13.44 | 13.49 | 13.33 | 13.40 | 2,515,350 | -0.08(-0.56%) |
Dec 07, 2006 | 13.59 | 13.60 | 13.45 | 13.48 | 2,940,670 | -0.10(-0.77%) |
Dec 06, 2006 | 13.75 | 13.75 | 13.48 | 13.58 | 3,134,875 | -0.27(-1.97%) |
Dec 05, 2006 | 13.74 | 13.91 | 13.73 | 13.86 | 3,068,990 | +0.12(+0.84%) |
Dec 04, 2006 | 13.58 | 13.79 | 13.58 | 13.74 | 1,926,527 | +0.20(+1.48%) |
Dec 01, 2006 | 13.54 | 13.67 | 13.47 | 13.54 | 3,780,960 | -0.10(-0.77%) |
Nov 30, 2006 | 13.48 | 13.72 | 13.47 | 13.65 | 2,365,299 | +0.13(+0.97%) |
Nov 29, 2006 | 13.53 | 13.57 | 13.38 | 13.52 | 2,033,115 | +0.03(+0.24%) |
Nov 28, 2006 | 13.60 | 13.72 | 13.43 | 13.48 | 2,978,614 | -0.21(-1.50%) |
Nov 27, 2006 | 13.78 | 13.78 | 13.62 | 13.69 | 2,390,825 | -0.08(-0.57%) |
Nov 24, 2006 | 13.64 | 13.79 | 13.63 | 13.77 | 1,313,211 | +0.15(+1.13%) |
Nov 22, 2006 | 13.55 | 13.63 | 13.51 | 13.61 | 1,105,554 | +0.07(+0.54%) |
Nov 21, 2006 | 13.51 | 13.59 | 13.34 | 13.54 | 1,906,175 | +0.04(+0.28%) |
Nov 20, 2006 | 13.44 | 13.60 | 13.35 | 13.50 | 1,957,572 | +0.06(+0.41%) |
Nov 17, 2006 | 13.48 | 13.56 | 13.42 | 13.45 | 1,457,744 | -0.10(-0.75%) |
Nov 16, 2006 | 13.60 | 13.65 | 13.40 | 13.55 | 3,693,343 | +0.02(+0.13%) |
Nov 15, 2006 | 13.63 | 13.71 | 13.33 | 13.53 | 4,550,881 | -0.08(-0.58%) |
Nov 14, 2006 | 13.85 | 13.85 | 13.46 | 13.61 | 3,466,713 | -0.14(-1.01%) |
Nov 13, 2006 | 14.43 | 14.14 | 13.69 | 13.75 | 3,834,081 | -0.13(-0.92%) |
Nov 10, 2006 | 13.92 | 13.94 | 13.75 | 13.88 | 2,764,057 | -0.08(-0.60%) |
Nov 09, 2006 | 14.10 | 14.14 | 13.93 | 13.96 | 1,539,151 | -0.14(-0.99%) |
Nov 08, 2006 | 14.07 | 14.12 | 13.98 | 14.10 | 1,622,284 | +0.03(+0.21%) |
Nov 07, 2006 | 14.04 | 14.12 | 13.96 | 14.07 | 1,967,230 | +0.05(+0.35%) |
Nov 06, 2006 | 13.84 | 14.09 | 13.81 | 14.02 | 2,450,845 | +0.22(+1.60%) |
Nov 03, 2006 | 13.86 | 13.93 | 13.70 | 13.80 | 2,114,178 | -0.01(-0.06%) |
Nov 02, 2006 | 13.60 | 13.86 | 13.50 | 13.81 | 3,146,603 | +0.19(+1.36%) |