Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 13.81 | 14.06 | 13.75 | 14.01 | 1,292,383 | +0.14(+1.00%) |
Jan 30, 2007 | 13.54 | 13.91 | 13.54 | 13.87 | 1,168,758 | +0.31(+2.32%) |
Jan 29, 2007 | 13.44 | 13.77 | 13.43 | 13.56 | 794,870 | +0.07(+0.49%) |
Jan 26, 2007 | 13.35 | 13.74 | 13.17 | 13.49 | 997,900 | +0.15(+1.15%) |
Jan 25, 2007 | 13.64 | 13.74 | 13.25 | 13.34 | 1,374,252 | -0.23(-1.72%) |
Jan 24, 2007 | 13.66 | 13.67 | 13.38 | 13.57 | 1,426,687 | -0.09(-0.69%) |
Jan 23, 2007 | 13.33 | 13.71 | 13.26 | 13.67 | 1,649,979 | +0.36(+2.69%) |
Jan 22, 2007 | 13.18 | 13.32 | 13.09 | 13.31 | 1,247,752 | +0.12(+0.94%) |
Jan 19, 2007 | 13.18 | 13.30 | 12.97 | 13.18 | 2,301,099 | -0.15(-1.15%) |
Jan 18, 2007 | 13.18 | 13.37 | 13.14 | 13.34 | 3,339,523 | +0.15(+1.16%) |
Jan 17, 2007 | 13.05 | 13.31 | 12.94 | 13.18 | 2,147,902 | +0.06(+0.44%) |
Jan 16, 2007 | 13.12 | 13.26 | 12.94 | 13.13 | 3,724,226 | -0.03(-0.22%) |
Jan 12, 2007 | 12.78 | 13.16 | 12.73 | 13.16 | 2,526,034 | +0.34(+2.68%) |
Jan 11, 2007 | 12.56 | 12.86 | 12.51 | 12.81 | 3,101,035 | +0.31(+2.51%) |
Jan 10, 2007 | 12.38 | 12.51 | 12.29 | 12.50 | 1,284,990 | +0.08(+0.65%) |
Jan 09, 2007 | 12.42 | 12.48 | 12.14 | 12.42 | 2,027,289 | +0.02(+0.18%) |
Jan 08, 2007 | 12.34 | 12.60 | 12.21 | 12.40 | 1,677,360 | +0.10(+0.77%) |
Jan 05, 2007 | 12.51 | 12.51 | 12.24 | 12.30 | 1,695,294 | -0.26(-2.04%) |
Jan 04, 2007 | 12.49 | 12.60 | 12.37 | 12.56 | 1,707,342 | +0.02(+0.18%) |
Jan 03, 2007 | 13.02 | 13.02 | 12.34 | 12.53 | 2,215,396 | -0.41(-3.16%) |
Dec 29, 2006 | 12.92 | 13.10 | 12.80 | 12.94 | 1,398,484 | -0.01(-0.06%) |
Dec 28, 2006 | 13.43 | 13.59 | 12.91 | 12.95 | 2,175,009 | -0.58(-4.27%) |
Dec 27, 2006 | 13.33 | 13.53 | 13.18 | 13.53 | 1,812,896 | +0.37(+2.77%) |
Dec 26, 2006 | 13.33 | 13.44 | 13.11 | 13.16 | 1,380,139 | -0.22(-1.64%) |
Dec 22, 2006 | 13.49 | 13.60 | 13.27 | 13.38 | 2,045,497 | -0.31(-2.24%) |
Dec 21, 2006 | 13.37 | 13.84 | 13.33 | 13.69 | 2,893,076 | -0.69(-4.82%) |
Dec 20, 2006 | 14.62 | 14.72 | 14.19 | 14.38 | 1,249,668 | -0.25(-1.70%) |
Dec 19, 2006 | 14.44 | 14.72 | 14.36 | 14.63 | 1,261,168 | +0.08(+0.55%) |
Dec 18, 2006 | 15.14 | 15.14 | 14.48 | 14.55 | 1,648,062 | -0.37(-2.45%) |
Dec 15, 2006 | 15.05 | 15.36 | 14.85 | 14.92 | 2,160,634 | +0.07(+0.49%) |
Dec 14, 2006 | 13.70 | 15.60 | 13.60 | 14.84 | 7,809,882 | +1.48(+11.04%) |
Dec 13, 2006 | 13.07 | 13.40 | 13.07 | 13.37 | 1,071,007 | +0.24(+1.84%) |
Dec 12, 2006 | 13.44 | 13.47 | 13.03 | 13.13 | 1,473,371 | -0.46(-3.39%) |
Dec 11, 2006 | 13.73 | 13.78 | 13.56 | 13.59 | 832,382 | -0.10(-0.75%) |
Dec 08, 2006 | 13.66 | 13.79 | 13.51 | 13.69 | 556,108 | +0.03(+0.21%) |
Dec 07, 2006 | 13.73 | 13.83 | 13.62 | 13.66 | 953,132 | +0.04(+0.27%) |
Dec 06, 2006 | 13.74 | 13.86 | 13.60 | 13.62 | 841,144 | -0.23(-1.63%) |
Dec 05, 2006 | 13.97 | 14.03 | 13.76 | 13.85 | 821,840 | -0.10(-0.68%) |
Dec 04, 2006 | 13.59 | 14.01 | 13.53 | 13.94 | 952,037 | +0.49(+3.64%) |
Dec 01, 2006 | 13.31 | 13.55 | 13.26 | 13.45 | 861,816 | -0.06(-0.43%) |
Nov 30, 2006 | 13.43 | 13.64 | 13.32 | 13.51 | 1,279,924 | +0.07(+0.49%) |
Nov 29, 2006 | 13.40 | 13.46 | 13.21 | 13.45 | 887,418 | +0.17(+1.27%) |
Nov 28, 2006 | 13.16 | 13.29 | 13.09 | 13.28 | 639,757 | +0.14(+1.06%) |
Nov 27, 2006 | 13.50 | 13.53 | 13.08 | 13.14 | 718,340 | -0.36(-2.65%) |
Nov 24, 2006 | 13.31 | 13.57 | 13.27 | 13.50 | 288,185 | +0.13(+0.98%) |
Nov 22, 2006 | 13.39 | 13.40 | 13.18 | 13.37 | 451,101 | +0.01(+0.11%) |
Nov 21, 2006 | 13.22 | 13.35 | 13.12 | 13.35 | 689,864 | +0.16(+1.22%) |
Nov 20, 2006 | 13.30 | 13.47 | 13.10 | 13.19 | 848,537 | +0.07(+0.56%) |
Nov 17, 2006 | 12.93 | 13.17 | 12.90 | 13.12 | 896,864 | +0.19(+1.47%) |
Nov 16, 2006 | 13.24 | 13.24 | 12.85 | 12.93 | 1,048,007 | -0.22(-1.67%) |
Nov 15, 2006 | 13.10 | 13.27 | 12.94 | 13.15 | 791,310 | +0.10(+0.78%) |
Nov 14, 2006 | 12.89 | 13.05 | 12.73 | 13.05 | 817,870 | +0.20(+1.59%) |
Nov 13, 2006 | 12.71 | 12.91 | 12.63 | 12.84 | 652,899 | +0.04(+0.29%) |
Nov 10, 2006 | 12.80 | 12.89 | 12.66 | 12.80 | 509,697 | -0.03(-0.23%) |
Nov 09, 2006 | 12.85 | 13.06 | 12.74 | 12.83 | 810,477 | +0.04(+0.29%) |
Nov 08, 2006 | 12.68 | 12.86 | 12.67 | 12.80 | 848,263 | +0.04(+0.34%) |
Nov 07, 2006 | 12.75 | 12.87 | 12.67 | 12.75 | 1,000,638 | -0.04(-0.29%) |
Nov 06, 2006 | 12.72 | 12.83 | 12.62 | 12.79 | 763,929 | +0.18(+1.45%) |
Nov 03, 2006 | 12.60 | 12.70 | 12.53 | 12.61 | 1,017,341 | +0.09(+0.70%) |
Nov 02, 2006 | 12.49 | 12.56 | 12.45 | 12.52 | 955,733 | -0.01(-0.12%) |