Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 13.91 | 14.06 | 13.81 | 14.05 | 942,199 | +0.15(+1.05%) |
Jan 30, 2007 | 13.82 | 13.96 | 13.80 | 13.90 | 786,276 | +0.09(+0.62%) |
Jan 29, 2007 | 13.90 | 13.98 | 13.74 | 13.82 | 799,352 | -0.03(-0.21%) |
Jan 26, 2007 | 13.90 | 13.94 | 13.71 | 13.85 | 833,152 | -0.05(-0.35%) |
Jan 25, 2007 | 13.85 | 14.03 | 13.74 | 13.89 | 1,608,820 | +0.04(+0.32%) |
Jan 24, 2007 | 13.34 | 13.87 | 13.16 | 13.85 | 2,915,909 | +0.83(+6.42%) |
Jan 23, 2007 | 12.88 | 13.05 | 12.83 | 13.02 | 642,442 | +0.13(+1.04%) |
Jan 22, 2007 | 12.96 | 13.04 | 12.83 | 12.88 | 805,520 | -0.06(-0.47%) |
Jan 19, 2007 | 12.93 | 13.01 | 12.89 | 12.94 | 859,303 | +0.03(+0.22%) |
Jan 18, 2007 | 13.01 | 13.08 | 12.90 | 12.91 | 1,167,449 | -0.06(-0.44%) |
Jan 17, 2007 | 12.93 | 13.06 | 12.91 | 12.97 | 501,322 | +0.01(+0.09%) |
Jan 16, 2007 | 12.85 | 13.03 | 12.85 | 12.96 | 988,088 | +0.17(+1.30%) |
Jan 12, 2007 | 12.67 | 12.84 | 12.67 | 12.79 | 549,184 | +0.06(+0.51%) |
Jan 11, 2007 | 12.61 | 12.77 | 12.61 | 12.73 | 735,453 | +0.19(+1.49%) |
Jan 10, 2007 | 12.52 | 12.57 | 12.43 | 12.54 | 583,724 | -0.04(-0.32%) |
Jan 09, 2007 | 12.54 | 12.67 | 12.48 | 12.58 | 814,401 | +0.00(+0.00%) |
Jan 08, 2007 | 12.54 | 12.66 | 12.48 | 12.58 | 823,777 | +0.02(+0.16%) |
Jan 05, 2007 | 12.44 | 12.77 | 12.44 | 12.56 | 685,617 | -0.24(-1.87%) |
Jan 04, 2007 | 12.84 | 12.91 | 12.63 | 12.80 | 1,532,092 | -0.08(-0.63%) |
Jan 03, 2007 | 13.01 | 13.12 | 12.79 | 12.88 | 1,909,564 | -0.02(-0.19%) |
Dec 29, 2006 | 12.91 | 12.97 | 12.85 | 12.91 | 736,440 | -0.00(-0.03%) |
Dec 28, 2006 | 12.93 | 12.97 | 12.86 | 12.91 | 479,364 | -0.02(-0.13%) |
Dec 27, 2006 | 12.88 | 13.01 | 12.86 | 12.93 | 590,385 | +0.12(+0.92%) |
Dec 26, 2006 | 12.63 | 12.87 | 12.63 | 12.81 | 485,285 | +0.16(+1.28%) |
Dec 22, 2006 | 12.63 | 12.70 | 12.45 | 12.65 | 1,022,628 | +0.01(+0.10%) |
Dec 21, 2006 | 12.75 | 12.82 | 12.61 | 12.63 | 787,016 | -0.11(-0.86%) |
Dec 20, 2006 | 12.78 | 12.95 | 12.69 | 12.74 | 700,913 | -0.06(-0.51%) |
Dec 19, 2006 | 12.71 | 12.87 | 12.62 | 12.81 | 610,123 | +0.09(+0.67%) |
Dec 18, 2006 | 12.87 | 13.08 | 12.68 | 12.72 | 931,097 | -0.12(-0.95%) |
Dec 15, 2006 | 13.01 | 13.03 | 12.83 | 12.84 | 718,183 | -0.15(-1.12%) |
Dec 14, 2006 | 12.86 | 13.07 | 12.82 | 12.99 | 891,870 | +0.18(+1.39%) |
Dec 13, 2006 | 12.86 | 12.99 | 12.77 | 12.81 | 553,132 | +0.02(+0.13%) |
Dec 12, 2006 | 12.90 | 12.91 | 12.74 | 12.80 | 452,226 | -0.10(-0.79%) |
Dec 11, 2006 | 12.95 | 13.09 | 12.87 | 12.90 | 577,803 | -0.05(-0.41%) |
Dec 08, 2006 | 12.95 | 13.06 | 12.87 | 12.95 | 409,051 | +0.00(+0.00%) |
Dec 07, 2006 | 13.08 | 13.15 | 12.82 | 12.95 | 717,443 | -0.13(-1.02%) |
Dec 06, 2006 | 13.10 | 13.19 | 13.05 | 13.08 | 331,336 | -0.04(-0.28%) |
Dec 05, 2006 | 13.21 | 13.36 | 13.08 | 13.12 | 932,577 | -0.08(-0.61%) |
Dec 04, 2006 | 13.01 | 13.27 | 13.01 | 13.20 | 785,043 | +0.20(+1.56%) |
Dec 01, 2006 | 12.98 | 13.26 | 12.87 | 13.00 | 715,716 | -0.22(-1.66%) |
Nov 30, 2006 | 13.10 | 13.30 | 13.01 | 13.22 | 1,510,134 | +0.11(+0.87%) |
Nov 29, 2006 | 12.91 | 13.10 | 12.90 | 13.10 | 1,447,962 | +0.22(+1.70%) |
Nov 28, 2006 | 12.96 | 13.05 | 12.77 | 12.89 | 1,291,299 | +4.23(+48.86%) |
Nov 27, 2006 | 8.804 | 8.809 | 8.634 | 8.656 | 1,801,873 | -0.21(-2.42%) |
Nov 24, 2006 | 8.760 | 8.978 | 8.730 | 8.870 | 1,063,212 | +0.07(+0.84%) |
Nov 22, 2006 | 8.715 | 8.842 | 8.669 | 8.797 | 1,659,396 | +0.08(+0.93%) |
Nov 21, 2006 | 8.667 | 8.715 | 8.602 | 8.715 | 555,105 | +0.06(+0.67%) |
Nov 20, 2006 | 8.611 | 8.678 | 8.561 | 8.658 | 683,520 | +0.03(+0.33%) |
Nov 17, 2006 | 8.665 | 8.737 | 8.528 | 8.629 | 585,451 | -0.00(-0.02%) |
Nov 16, 2006 | 8.670 | 8.701 | 8.575 | 8.631 | 434,092 | -0.00(-0.04%) |
Nov 15, 2006 | 8.559 | 8.679 | 8.559 | 8.634 | 518,838 | +0.06(+0.76%) |
Nov 14, 2006 | 8.465 | 8.827 | 8.427 | 8.570 | 676,118 | +0.11(+1.34%) |
Nov 13, 2006 | 8.510 | 8.517 | 8.386 | 8.456 | 757,904 | -0.06(-0.66%) |
Nov 10, 2006 | 8.555 | 8.593 | 8.438 | 8.512 | 1,250,838 | +0.07(+0.81%) |
Nov 09, 2006 | 8.470 | 8.481 | 8.391 | 8.443 | 848,571 | -0.02(-0.23%) |
Nov 08, 2006 | 8.427 | 8.512 | 8.400 | 8.463 | 1,241,586 | -0.01(-0.11%) |
Nov 07, 2006 | 8.395 | 8.586 | 8.395 | 8.472 | 1,224,193 | +0.08(+0.99%) |
Nov 06, 2006 | 8.287 | 8.436 | 8.254 | 8.389 | 1,099,849 | +0.08(+1.00%) |
Nov 03, 2006 | 8.236 | 8.326 | 8.177 | 8.307 | 1,198,658 | +0.11(+1.30%) |
Nov 02, 2006 | 8.236 | 8.278 | 8.164 | 8.200 | 1,692,702 | -0.08(-0.96%) |