Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 12.59 | 12.78 | 12.53 | 12.61 | 79,740 | +0.02(+0.19%) |
Jan 30, 2007 | 12.66 | 12.67 | 12.48 | 12.58 | 92,660 | -0.07(-0.57%) |
Jan 29, 2007 | 12.15 | 12.83 | 12.15 | 12.66 | 273,246 | +0.39(+3.20%) |
Jan 26, 2007 | 12.16 | 12.32 | 12.06 | 12.26 | 91,036 | +0.10(+0.86%) |
Jan 25, 2007 | 12.22 | 12.26 | 12.06 | 12.16 | 96,842 | -0.05(-0.39%) |
Jan 24, 2007 | 12.04 | 12.23 | 12.00 | 12.21 | 67,288 | +0.17(+1.40%) |
Jan 23, 2007 | 11.83 | 12.07 | 11.80 | 12.04 | 200,033 | +0.17(+1.42%) |
Jan 22, 2007 | 11.96 | 11.98 | 11.74 | 11.87 | 159,226 | -0.13(-1.07%) |
Jan 19, 2007 | 11.95 | 12.12 | 11.54 | 12.00 | 341,878 | +0.00(+0.00%) |
Jan 18, 2007 | 12.20 | 12.37 | 11.96 | 12.00 | 284,452 | -0.24(-1.96%) |
Jan 17, 2007 | 12.29 | 12.42 | 12.13 | 12.24 | 111,022 | -0.11(-0.91%) |
Jan 16, 2007 | 12.44 | 12.49 | 12.30 | 12.35 | 130,431 | -0.04(-0.32%) |
Jan 12, 2007 | 12.32 | 12.62 | 12.32 | 12.39 | 125,181 | +0.04(+0.32%) |
Jan 11, 2007 | 12.33 | 12.45 | 12.22 | 12.35 | 149,946 | +0.04(+0.32%) |
Jan 10, 2007 | 12.63 | 12.71 | 12.29 | 12.31 | 142,730 | -0.43(-3.39%) |
Jan 09, 2007 | 12.82 | 12.82 | 12.49 | 12.74 | 76,436 | -0.04(-0.31%) |
Jan 08, 2007 | 12.85 | 12.85 | 12.60 | 12.78 | 138,670 | -0.09(-0.68%) |
Jan 05, 2007 | 12.94 | 13.02 | 12.73 | 12.87 | 180,162 | -0.15(-1.17%) |
Jan 04, 2007 | 12.66 | 13.13 | 12.66 | 13.02 | 154,420 | +0.30(+2.39%) |
Jan 03, 2007 | 12.71 | 12.87 | 12.43 | 12.72 | 165,776 | +0.05(+0.38%) |
Dec 29, 2006 | 12.88 | 12.89 | 12.59 | 12.67 | 134,118 | -0.20(-1.55%) |
Dec 28, 2006 | 12.95 | 13.10 | 12.79 | 12.87 | 152,132 | -0.06(-0.49%) |
Dec 27, 2006 | 13.04 | 13.08 | 12.74 | 12.94 | 113,861 | -0.09(-0.68%) |
Dec 26, 2006 | 12.72 | 13.04 | 12.72 | 13.02 | 82,682 | +0.27(+2.13%) |
Dec 22, 2006 | 12.51 | 12.77 | 12.48 | 12.75 | 75,630 | +0.26(+2.05%) |
Dec 21, 2006 | 12.37 | 12.75 | 12.34 | 12.50 | 158,085 | +0.12(+0.97%) |
Dec 20, 2006 | 12.79 | 12.83 | 12.30 | 12.38 | 172,877 | -0.37(-2.89%) |
Dec 19, 2006 | 12.47 | 12.78 | 12.38 | 12.74 | 93,431 | +0.24(+1.92%) |
Dec 18, 2006 | 12.96 | 13.02 | 12.44 | 12.50 | 181,750 | -0.46(-3.52%) |
Dec 15, 2006 | 12.90 | 12.96 | 12.83 | 12.96 | 356,670 | +0.07(+0.56%) |
Dec 14, 2006 | 13.02 | 13.17 | 12.88 | 12.89 | 71,913 | -0.09(-0.68%) |
Dec 13, 2006 | 12.98 | 13.10 | 12.83 | 12.98 | 103,617 | -0.13(-0.98%) |
Dec 12, 2006 | 13.04 | 13.11 | 12.94 | 13.10 | 76,978 | +0.04(+0.31%) |
Dec 11, 2006 | 13.17 | 13.17 | 12.93 | 13.06 | 62,966 | -0.15(-1.15%) |
Dec 08, 2006 | 13.28 | 13.32 | 13.10 | 13.22 | 71,832 | -0.07(-0.54%) |
Dec 07, 2006 | 13.34 | 13.40 | 13.28 | 13.29 | 79,265 | -0.06(-0.48%) |
Dec 06, 2006 | 13.27 | 13.43 | 13.27 | 13.35 | 134,495 | +0.01(+0.06%) |
Dec 05, 2006 | 13.32 | 13.40 | 13.32 | 13.34 | 90,562 | +0.08(+0.60%) |
Dec 04, 2006 | 12.93 | 13.31 | 12.93 | 13.26 | 183,287 | +0.33(+2.54%) |
Dec 01, 2006 | 12.80 | 12.97 | 12.80 | 12.94 | 279,773 | +0.17(+1.35%) |
Nov 30, 2006 | 12.92 | 13.00 | 12.74 | 12.76 | 251,375 | -0.20(-1.58%) |
Nov 29, 2006 | 12.91 | 13.00 | 12.85 | 12.97 | 129,831 | +0.10(+0.75%) |
Nov 28, 2006 | 12.66 | 13.00 | 12.66 | 12.87 | 126,243 | +0.07(+0.56%) |
Nov 27, 2006 | 12.79 | 12.86 | 12.72 | 12.80 | 174,908 | -0.06(-0.50%) |
Nov 24, 2006 | 12.81 | 12.96 | 12.72 | 12.86 | 29,072 | -0.02(-0.19%) |
Nov 22, 2006 | 13.03 | 13.04 | 12.89 | 12.89 | 48,967 | -0.10(-0.74%) |
Nov 21, 2006 | 12.94 | 13.08 | 12.73 | 12.98 | 102,306 | -0.15(-1.16%) |
Nov 20, 2006 | 12.94 | 13.18 | 12.78 | 13.14 | 106,167 | +0.16(+1.23%) |
Nov 17, 2006 | 13.18 | 13.18 | 12.91 | 12.98 | 209,186 | -0.20(-1.52%) |
Nov 16, 2006 | 13.14 | 13.20 | 12.96 | 13.18 | 229,293 | +0.03(+0.24%) |
Nov 15, 2006 | 13.10 | 13.16 | 13.01 | 13.14 | 229,398 | -0.02(-0.18%) |
Nov 14, 2006 | 12.88 | 13.18 | 12.80 | 13.17 | 277,156 | +0.34(+2.62%) |
Nov 13, 2006 | 12.82 | 12.90 | 12.80 | 12.83 | 130,627 | -0.06(-0.43%) |
Nov 10, 2006 | 12.65 | 12.90 | 12.64 | 12.89 | 117,268 | +0.24(+1.90%) |
Nov 09, 2006 | 12.58 | 12.72 | 12.58 | 12.65 | 515,488 | +0.05(+0.38%) |
Nov 08, 2006 | 12.32 | 12.64 | 12.32 | 12.60 | 108,050 | +0.22(+1.81%) |
Nov 07, 2006 | 12.49 | 12.61 | 12.31 | 12.38 | 69,637 | -0.07(-0.58%) |
Nov 06, 2006 | 12.16 | 12.47 | 12.16 | 12.45 | 226,643 | +0.34(+2.84%) |
Nov 03, 2006 | 12.20 | 12.24 | 11.92 | 12.10 | 382,006 | -0.10(-0.79%) |
Nov 02, 2006 | 12.42 | 12.51 | 12.11 | 12.20 | 388,700 | -0.33(-2.62%) |