Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 11.92 | 12.04 | 11.91 | 12.01 | 296,929 | +0.07(+0.60%) |
Jan 30, 2007 | 11.93 | 11.96 | 11.87 | 11.94 | 170,921 | +0.06(+0.48%) |
Jan 29, 2007 | 11.87 | 11.93 | 11.87 | 11.88 | 253,847 | +0.01(+0.12%) |
Jan 26, 2007 | 11.86 | 11.89 | 11.81 | 11.87 | 175,144 | -0.01(-0.12%) |
Jan 25, 2007 | 11.94 | 11.95 | 11.84 | 11.88 | 1,026,511 | -0.09(-0.71%) |
Jan 24, 2007 | 11.93 | 11.98 | 11.90 | 11.97 | 644,966 | +0.08(+0.66%) |
Jan 23, 2007 | 11.85 | 11.92 | 11.85 | 11.89 | 492,489 | +0.02(+0.18%) |
Jan 22, 2007 | 11.89 | 11.91 | 11.83 | 11.87 | 601,180 | -0.05(-0.42%) |
Jan 19, 2007 | 11.85 | 11.92 | 11.85 | 11.92 | 275,106 | +0.05(+0.42%) |
Jan 18, 2007 | 11.90 | 11.93 | 11.85 | 11.87 | 665,944 | -0.01(-0.06%) |
Jan 17, 2007 | 11.88 | 11.91 | 11.84 | 11.88 | 289,889 | +0.00(+0.00%) |
Jan 16, 2007 | 11.96 | 11.96 | 11.86 | 11.88 | 402,664 | +0.01(+0.06%) |
Jan 12, 2007 | 11.86 | 11.90 | 11.85 | 11.87 | 210,061 | +0.02(+0.18%) |
Jan 11, 2007 | 11.83 | 11.88 | 11.82 | 11.85 | 863,897 | +0.06(+0.54%) |
Jan 10, 2007 | 11.71 | 11.80 | 11.71 | 11.78 | 208,512 | +0.03(+0.24%) |
Jan 09, 2007 | 11.78 | 11.79 | 11.69 | 11.76 | 367,325 | -0.01(-0.06%) |
Jan 08, 2007 | 11.74 | 11.76 | 11.71 | 11.76 | 387,599 | +0.00(+0.00%) |
Jan 05, 2007 | 11.82 | 11.85 | 11.75 | 11.76 | 609,768 | -0.13(-1.13%) |
Jan 04, 2007 | 11.93 | 11.93 | 11.83 | 11.90 | 1,237,417 | +0.02(+0.18%) |
Jan 03, 2007 | 11.96 | 12.01 | 11.85 | 11.88 | 1,143,791 | -0.01(-0.06%) |
Dec 29, 2006 | 11.95 | 11.96 | 11.88 | 11.88 | 41,111 | -0.07(-0.59%) |
Dec 28, 2006 | 11.93 | 11.98 | 11.92 | 11.95 | 1,394,259 | +0.02(+0.18%) |
Dec 27, 2006 | 11.92 | 11.95 | 11.88 | 11.93 | 725,499 | +0.09(+0.72%) |
Dec 26, 2006 | 11.81 | 11.88 | 11.76 | 11.85 | 152,758 | +0.07(+0.60%) |
Dec 22, 2006 | 11.86 | 11.86 | 11.76 | 11.78 | 287,918 | -0.04(-0.36%) |
Dec 21, 2006 | 11.87 | 11.89 | 11.80 | 11.82 | 278,767 | -0.03(-0.24%) |
Dec 20, 2006 | 11.85 | 11.90 | 11.84 | 11.85 | 416,320 | -0.01(-0.06%) |
Dec 19, 2006 | 11.83 | 11.88 | 11.80 | 11.85 | 240,190 | +0.01(+0.12%) |
Dec 18, 2006 | 11.93 | 11.93 | 11.79 | 11.84 | 318,752 | -0.04(-0.36%) |
Dec 15, 2006 | 11.88 | 11.93 | 11.88 | 11.88 | 120,799 | +0.03(+0.24%) |
Dec 14, 2006 | 11.82 | 11.93 | 11.82 | 11.85 | 530,784 | +0.04(+0.30%) |
Dec 13, 2006 | 12.07 | 12.07 | 11.79 | 11.82 | 332,127 | +0.06(+0.54%) |
Dec 12, 2006 | 11.67 | 11.79 | 11.67 | 11.76 | 116,716 | +0.01(+0.06%) |
Dec 11, 2006 | 11.72 | 11.80 | 11.71 | 11.75 | 697,200 | +0.04(+0.36%) |
Dec 08, 2006 | 11.68 | 11.74 | 11.66 | 11.71 | 114,322 | +0.04(+0.30%) |
Dec 07, 2006 | 11.67 | 11.72 | 11.66 | 11.67 | 61,807 | +0.00(+0.00%) |
Dec 06, 2006 | 11.76 | 11.85 | 11.66 | 11.67 | 81,377 | -1.14(-8.93%) |
Dec 05, 2006 | 12.77 | 12.85 | 12.75 | 12.81 | 92,781 | +0.04(+0.33%) |
Dec 04, 2006 | 12.64 | 12.78 | 12.64 | 12.77 | 160,924 | +0.14(+1.12%) |
Dec 01, 2006 | 12.68 | 12.69 | 12.58 | 12.63 | 434,060 | -0.09(-0.67%) |
Nov 30, 2006 | 12.64 | 12.76 | 12.58 | 12.71 | 121,925 | +0.09(+0.67%) |
Nov 29, 2006 | 12.58 | 12.65 | 12.56 | 12.63 | 183,451 | +0.11(+0.85%) |
Nov 28, 2006 | 12.54 | 12.54 | 12.41 | 12.52 | 64,764 | +0.04(+0.29%) |
Nov 27, 2006 | 12.57 | 12.59 | 12.44 | 12.49 | 93,626 | -0.13(-1.01%) |
Nov 24, 2006 | 12.68 | 12.70 | 12.54 | 12.61 | 28,580 | +0.01(+0.06%) |
Nov 22, 2006 | 12.54 | 12.71 | 12.54 | 12.61 | 520,929 | +0.02(+0.17%) |
Nov 21, 2006 | 12.74 | 12.74 | 12.53 | 12.59 | 100,243 | +0.01(+0.11%) |
Nov 20, 2006 | 12.51 | 12.66 | 12.50 | 12.57 | 158,109 | +0.07(+0.57%) |
Nov 17, 2006 | 12.56 | 12.56 | 12.47 | 12.50 | 108,972 | -0.01(-0.11%) |
Nov 16, 2006 | 12.47 | 12.56 | 12.47 | 12.51 | 92,781 | +0.01(+0.11%) |
Nov 15, 2006 | 12.49 | 12.53 | 12.44 | 12.50 | 82,785 | +0.00(+0.00%) |
Nov 14, 2006 | 12.36 | 12.67 | 12.36 | 12.50 | 450,251 | +0.07(+0.57%) |
Nov 13, 2006 | 12.39 | 12.45 | 12.39 | 12.43 | 92,640 | +0.04(+0.29%) |
Nov 10, 2006 | 12.37 | 12.39 | 12.33 | 12.39 | 222,450 | +0.04(+0.29%) |
Nov 09, 2006 | 12.41 | 12.41 | 12.25 | 12.36 | 121,221 | -0.04(-0.34%) |
Nov 08, 2006 | 12.32 | 12.42 | 12.31 | 12.40 | 437,017 | +0.01(+0.06%) |
Nov 07, 2006 | 12.37 | 12.41 | 12.29 | 12.39 | 110,380 | +0.01(+0.11%) |
Nov 06, 2006 | 12.32 | 12.38 | 12.25 | 12.38 | 115,871 | +0.11(+0.93%) |
Nov 03, 2006 | 12.31 | 12.31 | 12.22 | 12.27 | 56,739 | -0.01(-0.06%) |
Nov 02, 2006 | 12.35 | 12.35 | 12.17 | 12.27 | 92,077 | -0.06(-0.46%) |