Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 14.36 | 14.49 | 14.23 | 14.36 | 1,742,800 | -0.05(-0.38%) |
Jan 30, 2007 | 14.62 | 14.72 | 14.34 | 14.41 | 2,156,200 | -0.18(-1.20%) |
Jan 29, 2007 | 14.27 | 14.72 | 14.25 | 14.59 | 1,819,200 | +0.31(+2.21%) |
Jan 26, 2007 | 14.29 | 14.35 | 14.06 | 14.27 | 1,047,400 | -0.00(-0.04%) |
Jan 25, 2007 | 14.62 | 14.63 | 14.23 | 14.28 | 1,075,200 | -0.35(-2.36%) |
Jan 24, 2007 | 14.50 | 14.63 | 14.47 | 14.62 | 1,062,600 | +0.13(+0.88%) |
Jan 23, 2007 | 14.22 | 14.59 | 14.16 | 14.49 | 1,297,200 | +0.27(+1.92%) |
Jan 22, 2007 | 14.36 | 14.45 | 14.05 | 14.22 | 1,252,400 | -0.16(-1.15%) |
Jan 19, 2007 | 14.24 | 14.40 | 14.21 | 14.39 | 952,200 | +0.11(+0.79%) |
Jan 18, 2007 | 14.36 | 14.39 | 14.23 | 14.28 | 1,368,600 | -0.05(-0.38%) |
Jan 17, 2007 | 14.34 | 14.41 | 14.31 | 14.33 | 1,041,000 | -0.03(-0.23%) |
Jan 16, 2007 | 14.29 | 14.57 | 14.29 | 14.36 | 1,659,600 | +0.13(+0.91%) |
Jan 12, 2007 | 14.25 | 14.29 | 14.11 | 14.23 | 1,286,000 | +0.03(+0.19%) |
Jan 11, 2007 | 13.99 | 14.28 | 13.99 | 14.21 | 1,637,800 | +0.26(+1.85%) |
Jan 10, 2007 | 13.92 | 13.99 | 13.51 | 13.95 | 1,565,000 | +0.04(+0.27%) |
Jan 09, 2007 | 13.85 | 13.96 | 13.72 | 13.91 | 1,602,200 | +0.06(+0.43%) |
Jan 08, 2007 | 13.95 | 14.09 | 13.74 | 13.85 | 2,630,800 | -0.20(-1.41%) |
Jan 05, 2007 | 13.79 | 14.20 | 13.74 | 14.05 | 3,042,000 | +0.20(+1.43%) |
Jan 04, 2007 | 13.65 | 13.92 | 13.54 | 13.85 | 2,077,000 | +0.03(+0.20%) |
Jan 03, 2007 | 13.41 | 13.82 | 13.09 | 13.82 | 5,612,000 | +0.41(+3.10%) |
Dec 29, 2006 | 13.48 | 13.60 | 13.31 | 13.41 | 1,047,600 | -0.12(-0.85%) |
Dec 28, 2006 | 13.57 | 13.66 | 13.48 | 13.52 | 1,481,600 | -0.09(-0.64%) |
Dec 27, 2006 | 13.56 | 13.76 | 13.50 | 13.61 | 1,833,400 | +0.08(+0.57%) |
Dec 26, 2006 | 13.35 | 13.61 | 13.30 | 13.53 | 1,397,200 | +0.17(+1.23%) |
Dec 22, 2006 | 13.41 | 13.45 | 13.25 | 13.37 | 2,381,800 | -0.04(-0.34%) |
Dec 21, 2006 | 13.41 | 13.46 | 13.26 | 13.41 | 3,157,800 | +0.22(+1.67%) |
Dec 20, 2006 | 12.55 | 13.80 | 13.14 | 13.19 | 11,131,200 | +1.04(+8.51%) |
Dec 19, 2006 | 12.06 | 12.18 | 11.87 | 12.16 | 2,094,600 | +0.03(+0.27%) |
Dec 18, 2006 | 12.23 | 12.35 | 12.09 | 12.12 | 1,032,600 | -0.10(-0.82%) |
Dec 15, 2006 | 12.26 | 12.43 | 12.10 | 12.22 | 1,303,200 | -0.03(-0.27%) |
Dec 14, 2006 | 12.27 | 12.40 | 12.24 | 12.26 | 1,037,200 | +0.03(+0.27%) |
Dec 13, 2006 | 12.31 | 12.37 | 12.20 | 12.22 | 2,083,200 | +0.06(+0.51%) |
Dec 12, 2006 | 12.35 | 12.40 | 12.08 | 12.16 | 1,008,200 | -0.19(-1.52%) |
Dec 11, 2006 | 12.27 | 12.39 | 12.24 | 12.35 | 965,800 | +0.09(+0.75%) |
Dec 08, 2006 | 12.08 | 12.34 | 12.04 | 12.26 | 843,800 | +0.16(+1.30%) |
Dec 07, 2006 | 12.28 | 12.30 | 12.10 | 12.10 | 869,400 | -0.16(-1.33%) |
Dec 06, 2006 | 12.25 | 12.36 | 12.21 | 12.26 | 1,888,000 | +0.01(+0.12%) |
Dec 05, 2006 | 11.88 | 12.30 | 11.87 | 12.25 | 3,520,800 | +0.38(+3.16%) |
Dec 04, 2006 | 11.65 | 11.87 | 11.65 | 11.87 | 2,392,800 | +0.18(+1.56%) |
Dec 01, 2006 | 11.60 | 11.71 | 11.55 | 11.69 | 1,818,600 | +0.15(+1.34%) |
Nov 30, 2006 | 11.56 | 11.61 | 11.36 | 11.54 | 1,262,400 | -0.04(-0.39%) |
Nov 29, 2006 | 11.35 | 11.58 | 11.35 | 11.58 | 1,208,600 | +0.24(+2.12%) |
Nov 28, 2006 | 11.19 | 11.36 | 11.15 | 11.34 | 2,400,000 | +0.10(+0.84%) |
Nov 27, 2006 | 11.45 | 11.49 | 11.21 | 11.24 | 2,476,800 | -0.27(-2.37%) |
Nov 24, 2006 | 11.49 | 11.61 | 11.41 | 11.52 | 433,800 | -0.07(-0.60%) |
Nov 22, 2006 | 11.56 | 11.63 | 11.50 | 11.59 | 1,282,200 | +0.06(+0.50%) |
Nov 21, 2006 | 11.55 | 11.70 | 11.51 | 11.53 | 1,746,800 | +0.01(+0.11%) |
Nov 20, 2006 | 11.71 | 11.75 | 11.46 | 11.52 | 2,749,600 | -0.17(-1.45%) |
Nov 17, 2006 | 11.82 | 11.82 | 11.62 | 11.69 | 1,474,000 | -0.16(-1.37%) |
Nov 16, 2006 | 11.87 | 11.99 | 11.76 | 11.85 | 1,733,800 | -0.02(-0.15%) |
Nov 15, 2006 | 11.82 | 11.92 | 11.78 | 11.87 | 1,825,200 | +0.04(+0.38%) |
Nov 14, 2006 | 11.74 | 11.87 | 11.62 | 11.82 | 2,731,600 | +0.06(+0.55%) |
Nov 13, 2006 | 11.69 | 11.84 | 11.66 | 11.76 | 2,150,200 | -0.01(-0.06%) |
Nov 10, 2006 | 11.68 | 11.82 | 11.62 | 11.77 | 1,571,800 | +0.05(+0.45%) |
Nov 09, 2006 | 11.61 | 11.75 | 11.59 | 11.71 | 2,237,200 | +0.14(+1.23%) |
Nov 08, 2006 | 10.96 | 11.62 | 10.95 | 11.57 | 3,348,400 | +0.62(+5.69%) |
Nov 07, 2006 | 11.21 | 11.24 | 10.95 | 10.95 | 1,974,200 | -0.24(-2.12%) |
Nov 06, 2006 | 10.85 | 11.20 | 10.84 | 11.19 | 2,366,200 | +0.35(+3.25%) |
Nov 03, 2006 | 10.85 | 10.91 | 10.75 | 10.83 | 735,600 | -0.01(-0.12%) |
Nov 02, 2006 | 10.64 | 10.90 | 10.60 | 10.85 | 1,381,600 | +0.15(+1.36%) |