Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 11.76 | 11.76 | 11.76 | 11.76 | 374 | +0.05(+0.42%) |
Jan 30, 2007 | 11.69 | 11.73 | 11.69 | 11.71 | 5,209 | -0.05(-0.42%) |
Jan 29, 2007 | 11.69 | 11.76 | 11.69 | 11.76 | 3,622 | +0.07(+0.57%) |
Jan 26, 2007 | 11.82 | 11.82 | 11.69 | 11.69 | 5,849 | -0.12(-1.03%) |
Jan 25, 2007 | 11.82 | 11.82 | 11.82 | 11.82 | 772 | -0.10(-0.82%) |
Jan 24, 2007 | 11.89 | 11.92 | 11.84 | 11.91 | 14,307 | +0.09(+0.76%) |
Jan 23, 2007 | 11.95 | 12.01 | 11.78 | 11.82 | 13,281 | -0.21(-1.71%) |
Jan 22, 2007 | 12.03 | 12.03 | 12.03 | 12.03 | 0 | +0.00(+0.00%) |
Jan 19, 2007 | 11.94 | 12.03 | 11.93 | 12.03 | 4,663 | -0.06(-0.47%) |
Jan 18, 2007 | 12.24 | 12.24 | 12.09 | 12.09 | 14,902 | +0.14(+1.19%) |
Jan 17, 2007 | 11.96 | 11.96 | 11.94 | 11.94 | 9,176 | -0.10(-0.82%) |
Jan 16, 2007 | 12.09 | 12.09 | 12.02 | 12.04 | 5,457 | +0.09(+0.78%) |
Jan 12, 2007 | 11.95 | 11.95 | 11.95 | 11.95 | 845 | -0.11(-0.91%) |
Jan 11, 2007 | 12.06 | 12.06 | 12.06 | 12.06 | 0 | +0.00(+0.00%) |
Jan 10, 2007 | 12.06 | 12.06 | 12.06 | 12.06 | 0 | +0.00(+0.00%) |
Jan 09, 2007 | 12.09 | 12.09 | 12.06 | 12.06 | 2,414 | -0.03(-0.25%) |
Jan 08, 2007 | 12.03 | 12.09 | 12.03 | 12.09 | 1,735 | -0.06(-0.46%) |
Jan 05, 2007 | 12.16 | 12.16 | 12.08 | 12.15 | 7,546 | -0.11(-0.89%) |
Jan 04, 2007 | 12.31 | 12.31 | 12.22 | 12.25 | 5,146 | -0.25(-2.01%) |
Jan 03, 2007 | 12.39 | 12.69 | 12.39 | 12.51 | 1,509 | -0.02(-0.13%) |
Dec 29, 2006 | 12.61 | 12.61 | 12.52 | 12.52 | 1,207 | -0.13(-1.02%) |
Dec 28, 2006 | 12.32 | 12.65 | 12.32 | 12.65 | 1,566 | +0.31(+2.55%) |
Dec 27, 2006 | 12.34 | 12.34 | 12.34 | 12.34 | 0 | +0.00(+0.00%) |
Dec 26, 2006 | 12.35 | 12.35 | 12.27 | 12.34 | 6,942 | -0.24(-1.87%) |
Dec 22, 2006 | 12.57 | 12.68 | 12.56 | 12.57 | 30,538 | +0.15(+1.20%) |
Dec 21, 2006 | 12.28 | 12.42 | 12.28 | 12.42 | 9,964 | +0.07(+0.54%) |
Dec 20, 2006 | 12.36 | 12.36 | 12.36 | 12.36 | 0 | +0.00(+0.00%) |
Dec 19, 2006 | 12.36 | 12.36 | 12.36 | 12.36 | 1,566 | -0.03(-0.27%) |
Dec 18, 2006 | 12.39 | 12.39 | 12.39 | 12.39 | 0 | +0.00(+0.00%) |
Dec 15, 2006 | 12.39 | 12.39 | 12.39 | 12.39 | 0 | +0.00(+0.00%) |
Dec 14, 2006 | 12.39 | 12.39 | 12.39 | 12.39 | 301 | +0.04(+0.32%) |
Dec 13, 2006 | 12.39 | 12.50 | 12.26 | 12.35 | 22,376 | +0.11(+0.89%) |
Dec 12, 2006 | 12.24 | 12.24 | 12.24 | 12.24 | 1,207 | -0.05(-0.40%) |
Dec 11, 2006 | 12.27 | 12.29 | 12.26 | 12.29 | 4,829 | +0.00(+0.00%) |
Dec 08, 2006 | 12.29 | 12.29 | 12.29 | 12.29 | 1,509 | +0.02(+0.13%) |
Dec 07, 2006 | 12.27 | 12.27 | 12.27 | 12.27 | 591 | -0.07(-0.59%) |
Dec 06, 2006 | 12.32 | 12.35 | 12.32 | 12.35 | 905 | +0.04(+0.32%) |
Dec 05, 2006 | 12.38 | 12.38 | 12.29 | 12.31 | 1,207 | +0.02(+0.16%) |
Dec 04, 2006 | 12.29 | 12.29 | 12.29 | 12.29 | 0 | +0.00(+0.00%) |
Dec 01, 2006 | 12.37 | 12.37 | 12.29 | 12.29 | 627 | -0.04(-0.30%) |
Nov 30, 2006 | 12.32 | 12.32 | 12.32 | 12.32 | 0 | +0.00(+0.00%) |
Nov 29, 2006 | 12.31 | 12.39 | 12.31 | 12.32 | 3,643 | +0.03(+0.24%) |
Nov 28, 2006 | 12.39 | 12.39 | 12.29 | 12.29 | 6,260 | -0.07(-0.54%) |
Nov 27, 2006 | 12.39 | 12.39 | 12.36 | 12.36 | 1,823 | -0.06(-0.51%) |
Nov 24, 2006 | 12.42 | 12.42 | 12.42 | 12.42 | 0 | +0.00(+0.00%) |
Nov 22, 2006 | 12.42 | 12.42 | 12.42 | 12.42 | 301 | -0.07(-0.60%) |
Nov 21, 2006 | 12.42 | 12.50 | 12.42 | 12.50 | 1,913 | +0.01(+0.12%) |
Nov 20, 2006 | 12.59 | 12.59 | 12.44 | 12.48 | 3,911 | -0.20(-1.57%) |
Nov 17, 2006 | 12.68 | 12.68 | 12.68 | 12.68 | 301 | +0.00(+0.00%) |
Nov 16, 2006 | 12.68 | 12.68 | 12.68 | 12.68 | 301 | +0.00(+0.00%) |
Nov 15, 2006 | 12.45 | 12.68 | 12.45 | 12.68 | 1,690 | -0.02(-0.18%) |
Nov 14, 2006 | 12.70 | 12.70 | 12.70 | 12.70 | 39,240 | +0.00(+0.00%) |
Nov 13, 2006 | 12.70 | 12.70 | 12.70 | 12.70 | 0 | +0.00(+0.00%) |
Nov 10, 2006 | 12.70 | 12.70 | 12.70 | 12.70 | 0 | +0.00(+0.00%) |
Nov 09, 2006 | 12.82 | 12.95 | 12.51 | 12.70 | 73,048 | +0.07(+0.52%) |
Nov 08, 2006 | 12.64 | 12.64 | 12.64 | 12.64 | 0 | +0.00(+0.00%) |
Nov 07, 2006 | 12.59 | 12.67 | 12.59 | 12.64 | 1,282 | +0.08(+0.66%) |
Nov 06, 2006 | 12.56 | 12.56 | 12.56 | 12.56 | 603 | -0.23(-1.79%) |
Nov 03, 2006 | 12.59 | 12.78 | 12.59 | 12.78 | 2,112 | +0.10(+0.76%) |
Nov 02, 2006 | 12.72 | 12.72 | 12.69 | 12.69 | 69,123 | +0.13(+1.06%) |