Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 13.49 | 13.53 | 13.40 | 13.51 | 1,680,674 | +0.02(+0.12%) |
Jan 30, 2007 | 13.57 | 13.59 | 13.45 | 13.49 | 1,021,554 | -0.07(-0.53%) |
Jan 29, 2007 | 13.47 | 13.61 | 13.44 | 13.56 | 1,955,505 | +0.12(+0.90%) |
Jan 26, 2007 | 13.48 | 13.50 | 13.25 | 13.44 | 1,789,586 | -0.03(-0.24%) |
Jan 25, 2007 | 13.52 | 13.57 | 13.41 | 13.47 | 1,790,497 | -0.02(-0.16%) |
Jan 24, 2007 | 13.51 | 13.51 | 13.41 | 13.50 | 1,566,116 | +0.04(+0.33%) |
Jan 23, 2007 | 13.58 | 13.60 | 13.34 | 13.45 | 3,152,266 | -0.06(-0.45%) |
Jan 22, 2007 | 13.42 | 13.56 | 13.42 | 13.51 | 2,083,723 | +0.04(+0.28%) |
Jan 19, 2007 | 13.53 | 13.55 | 13.35 | 13.47 | 1,910,701 | -0.10(-0.73%) |
Jan 18, 2007 | 13.61 | 13.62 | 13.48 | 13.57 | 2,009,232 | +0.01(+0.08%) |
Jan 17, 2007 | 13.50 | 13.62 | 13.45 | 13.56 | 2,230,882 | +0.01(+0.08%) |
Jan 16, 2007 | 13.52 | 13.57 | 13.46 | 13.55 | 3,355,156 | +0.03(+0.20%) |
Jan 12, 2007 | 13.38 | 13.65 | 13.32 | 13.52 | 4,480,888 | +0.11(+0.82%) |
Jan 11, 2007 | 13.22 | 13.46 | 13.14 | 13.41 | 3,711,034 | +0.25(+1.92%) |
Jan 10, 2007 | 12.90 | 13.53 | 12.79 | 13.16 | 6,501,230 | +0.27(+2.09%) |
Jan 09, 2007 | 12.64 | 13.00 | 12.63 | 12.89 | 3,972,205 | +0.12(+0.90%) |
Jan 08, 2007 | 12.66 | 12.81 | 12.55 | 12.78 | 2,777,811 | +0.18(+1.39%) |
Jan 05, 2007 | 12.77 | 12.78 | 12.56 | 12.60 | 2,031,452 | -0.18(-1.42%) |
Jan 04, 2007 | 12.63 | 12.81 | 12.57 | 12.78 | 2,475,115 | +0.04(+0.34%) |
Jan 03, 2007 | 12.87 | 12.95 | 12.62 | 12.74 | 5,699,504 | +0.09(+0.69%) |
Dec 29, 2006 | 12.73 | 12.74 | 12.63 | 12.65 | 1,998,487 | -0.08(-0.60%) |
Dec 28, 2006 | 12.68 | 12.77 | 12.63 | 12.73 | 1,869,905 | -0.01(-0.04%) |
Dec 27, 2006 | 12.69 | 12.75 | 12.63 | 12.73 | 3,077,958 | +0.10(+0.78%) |
Dec 26, 2006 | 12.58 | 12.66 | 12.54 | 12.63 | 1,698,887 | +0.03(+0.26%) |
Dec 22, 2006 | 12.71 | 12.73 | 12.46 | 12.60 | 3,831,056 | -0.14(-1.08%) |
Dec 21, 2006 | 12.82 | 12.86 | 12.64 | 12.74 | 6,033,344 | +0.00(+0.00%) |
Dec 20, 2006 | 12.83 | 12.84 | 12.70 | 12.74 | 3,076,683 | -0.12(-0.90%) |
Dec 19, 2006 | 12.83 | 12.93 | 12.77 | 12.85 | 1,714,185 | +0.01(+0.04%) |
Dec 18, 2006 | 12.93 | 12.97 | 12.77 | 12.85 | 2,204,109 | -0.08(-0.64%) |
Dec 15, 2006 | 12.92 | 13.00 | 12.86 | 12.93 | 3,441,303 | -0.02(-0.13%) |
Dec 14, 2006 | 12.88 | 12.98 | 12.79 | 12.95 | 2,353,636 | +0.03(+0.21%) |
Dec 13, 2006 | 12.86 | 12.95 | 12.83 | 12.92 | 2,353,818 | +0.03(+0.21%) |
Dec 12, 2006 | 12.90 | 12.95 | 12.80 | 12.89 | 3,038,800 | -0.07(-0.51%) |
Dec 11, 2006 | 12.96 | 12.97 | 12.79 | 12.96 | 2,637,391 | +0.00(+0.00%) |
Dec 08, 2006 | 13.11 | 13.13 | 12.93 | 12.96 | 2,181,525 | -0.17(-1.30%) |
Dec 07, 2006 | 13.12 | 13.21 | 13.09 | 13.13 | 5,149,296 | +0.01(+0.08%) |
Dec 06, 2006 | 13.14 | 13.15 | 13.03 | 13.12 | 4,450,654 | +0.03(+0.21%) |
Dec 05, 2006 | 13.14 | 13.16 | 13.06 | 13.09 | 2,543,959 | -0.05(-0.38%) |
Dec 04, 2006 | 13.01 | 13.18 | 13.00 | 13.14 | 2,839,735 | +0.10(+0.76%) |
Dec 01, 2006 | 13.00 | 13.10 | 12.90 | 13.04 | 6,074,505 | -0.14(-1.04%) |
Nov 30, 2006 | 13.10 | 13.25 | 13.06 | 13.18 | 3,222,567 | +0.03(+0.25%) |
Nov 29, 2006 | 13.03 | 13.16 | 12.96 | 13.14 | 2,816,787 | +0.08(+0.59%) |
Nov 28, 2006 | 12.88 | 13.09 | 12.80 | 13.07 | 3,788,074 | +0.12(+0.93%) |
Nov 27, 2006 | 13.15 | 13.17 | 12.91 | 12.95 | 2,541,956 | -0.18(-1.34%) |
Nov 24, 2006 | 13.07 | 13.16 | 13.01 | 13.12 | 1,000,973 | -0.06(-0.46%) |
Nov 22, 2006 | 13.05 | 13.19 | 13.03 | 13.18 | 2,426,487 | +0.10(+0.76%) |
Nov 21, 2006 | 12.95 | 13.11 | 12.90 | 13.08 | 2,123,791 | +0.10(+0.76%) |
Nov 20, 2006 | 13.14 | 13.14 | 12.97 | 12.99 | 2,348,718 | -0.13(-0.96%) |
Nov 17, 2006 | 13.01 | 13.14 | 13.01 | 13.11 | 2,961,032 | +0.05(+0.42%) |
Nov 16, 2006 | 13.05 | 13.10 | 13.00 | 13.06 | 1,444,819 | +0.07(+0.55%) |
Nov 15, 2006 | 12.87 | 13.01 | 12.83 | 12.99 | 1,739,319 | +0.03(+0.25%) |
Nov 14, 2006 | 12.78 | 12.97 | 12.65 | 12.95 | 3,503,590 | +0.16(+1.29%) |
Nov 13, 2006 | 12.68 | 12.99 | 12.66 | 12.79 | 2,462,184 | +0.05(+0.39%) |
Nov 10, 2006 | 12.68 | 12.77 | 12.67 | 12.74 | 2,587,488 | +0.03(+0.22%) |
Nov 09, 2006 | 12.72 | 12.78 | 12.38 | 12.71 | 4,145,044 | -0.05(-0.43%) |
Nov 08, 2006 | 12.68 | 12.84 | 12.63 | 12.77 | 4,874,101 | -0.02(-0.13%) |
Nov 07, 2006 | 12.35 | 12.99 | 12.34 | 12.78 | 13,306,614 | +0.76(+6.35%) |
Nov 06, 2006 | 11.81 | 12.05 | 11.81 | 12.02 | 2,314,843 | +0.22(+1.86%) |
Nov 03, 2006 | 11.95 | 11.99 | 11.79 | 11.80 | 1,874,094 | -0.10(-0.83%) |
Nov 02, 2006 | 11.85 | 11.91 | 11.79 | 11.90 | 2,009,597 | -0.02(-0.14%) |