Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 12.30 | 12.40 | 12.10 | 12.30 | 19,247 | -0.15(-1.20%) |
Jan 30, 2007 | 12.45 | 12.45 | 12.45 | 12.45 | 2,485 | +0.10(+0.81%) |
Jan 29, 2007 | 12.35 | 12.35 | 12.05 | 12.35 | 10,349 | -0.05(-0.40%) |
Jan 26, 2007 | 12.40 | 12.40 | 12.35 | 12.40 | 2,953 | -0.20(-1.59%) |
Jan 25, 2007 | 12.60 | 12.80 | 12.60 | 12.60 | 23,861 | -0.05(-0.40%) |
Jan 24, 2007 | 12.65 | 12.65 | 12.60 | 12.65 | 3,634 | -0.15(-1.17%) |
Jan 23, 2007 | 12.80 | 12.80 | 12.60 | 12.80 | 8,508 | -0.25(-1.92%) |
Jan 22, 2007 | 13.05 | 13.05 | 12.80 | 13.05 | 1,339 | +0.10(+0.77%) |
Jan 19, 2007 | 12.95 | 12.95 | 12.70 | 12.95 | 7,883 | +0.00(+0.00%) |
Jan 18, 2007 | 12.95 | 12.95 | 12.95 | 12.95 | 4,274 | +0.05(+0.39%) |
Jan 17, 2007 | 12.90 | 12.90 | 12.75 | 12.90 | 7,440 | +0.15(+1.18%) |
Jan 16, 2007 | 12.75 | 12.80 | 12.50 | 12.75 | 3,771 | +0.75(+6.25%) |
Jan 12, 2007 | 12.00 | 12.00 | 11.90 | 12.00 | 5,245 | +0.15(+1.27%) |
Jan 11, 2007 | 11.85 | 11.85 | 11.60 | 11.85 | 4,852 | +0.00(+0.00%) |
Jan 10, 2007 | 11.85 | 11.90 | 11.65 | 11.85 | 36,384 | -0.35(-2.87%) |
Jan 09, 2007 | 12.20 | 12.20 | 12.05 | 12.20 | 6,138 | -0.20(-1.61%) |
Jan 08, 2007 | 12.40 | 12.40 | 12.40 | 12.40 | 3,086 | -0.05(-0.40%) |
Jan 05, 2007 | 12.45 | 12.45 | 12.20 | 12.45 | 3,595 | +0.70(+5.96%) |
Jan 04, 2007 | 11.55 | 11.75 | 11.50 | 11.75 | 11,153 | +0.20(+1.73%) |
Jan 03, 2007 | 11.55 | 11.75 | 11.55 | 11.55 | 13,583 | -0.10(-0.86%) |
Dec 29, 2006 | 11.65 | 11.65 | 11.35 | 11.65 | 4,947 | +0.15(+1.30%) |
Dec 28, 2006 | 11.50 | 11.50 | 11.25 | 11.50 | 3,781 | +0.15(+1.32%) |
Dec 27, 2006 | 11.35 | 11.35 | 11.25 | 11.35 | 10,310 | +0.00(+0.00%) |
Dec 26, 2006 | 11.35 | 11.35 | 11.35 | 11.35 | 4,287 | +0.00(+0.00%) |
Dec 22, 2006 | 11.35 | 11.35 | 11.28 | 11.35 | 133,587 | +0.00(+0.00%) |
Dec 21, 2006 | 11.35 | 11.55 | 11.35 | 11.35 | 15,774 | -0.20(-1.73%) |
Dec 20, 2006 | 11.55 | 11.55 | 11.30 | 11.55 | 5,264 | +0.10(+0.87%) |
Dec 19, 2006 | 11.45 | 11.45 | 11.35 | 11.45 | 22,557 | -0.15(-1.29%) |
Dec 18, 2006 | 11.60 | 11.60 | 11.35 | 11.60 | 3,765 | -0.05(-0.43%) |
Dec 15, 2006 | 11.65 | 11.65 | 11.40 | 11.65 | 9,158 | +0.15(+1.30%) |
Dec 14, 2006 | 11.50 | 11.50 | 11.30 | 11.50 | 7,270 | +0.15(+1.32%) |
Dec 13, 2006 | 11.35 | 11.35 | 11.25 | 11.35 | 79,185 | -0.10(-0.87%) |
Dec 12, 2006 | 11.45 | 11.45 | 11.17 | 11.45 | 4,715 | -0.15(-1.29%) |
Dec 11, 2006 | 11.60 | 11.60 | 11.55 | 11.60 | 3,322 | +0.00(+0.00%) |
Dec 08, 2006 | 11.60 | 11.60 | 11.35 | 11.60 | 1,418 | +0.05(+0.43%) |
Dec 07, 2006 | 11.55 | 11.55 | 10.50 | 11.55 | 4,261 | -0.10(-0.86%) |
Dec 06, 2006 | 11.65 | 11.65 | 11.65 | 11.65 | 138 | +0.05(+0.43%) |
Dec 05, 2006 | 11.60 | 11.60 | 11.35 | 11.60 | 15,184 | +0.10(+0.87%) |
Dec 04, 2006 | 11.50 | 11.50 | 11.25 | 11.50 | 15,454 | +0.45(+4.07%) |
Dec 01, 2006 | 11.05 | 11.25 | 11.05 | 11.05 | 12,610 | -0.35(-3.07%) |
Nov 30, 2006 | 11.40 | 11.40 | 11.20 | 11.40 | 8,495 | +0.00(+0.00%) |
Nov 29, 2006 | 11.40 | 11.40 | 11.25 | 11.40 | 6,792 | +0.05(+0.44%) |
Nov 28, 2006 | 11.35 | 11.50 | 11.05 | 11.35 | 25,909 | -0.50(-4.22%) |
Nov 27, 2006 | 11.85 | 11.95 | 11.80 | 11.85 | 79,204 | +0.10(+0.85%) |
Nov 24, 2006 | 11.75 | 11.75 | 11.55 | 11.75 | 124,039 | +0.20(+1.73%) |
Nov 22, 2006 | 11.55 | 11.80 | 11.55 | 11.55 | 6,465 | -0.05(-0.43%) |
Nov 21, 2006 | 11.60 | 11.60 | 11.50 | 11.60 | 10,018 | +0.10(+0.87%) |
Nov 20, 2006 | 11.50 | 11.50 | 11.35 | 11.50 | 4,861 | -0.15(-1.29%) |
Nov 17, 2006 | 11.65 | 11.70 | 11.45 | 11.65 | 3,349 | -0.10(-0.85%) |
Nov 16, 2006 | 11.75 | 11.75 | 11.45 | 11.75 | 3,274 | +0.30(+2.62%) |
Nov 15, 2006 | 11.45 | 11.65 | 11.45 | 11.45 | 417 | -0.10(-0.87%) |
Nov 14, 2006 | 11.55 | 11.55 | 11.55 | 11.55 | 1,704 | +0.00(+0.00%) |
Nov 13, 2006 | 11.55 | 11.55 | 11.35 | 11.55 | 7,113 | -0.05(-0.43%) |
Nov 10, 2006 | 11.60 | 11.70 | 11.55 | 11.60 | 16,171 | -0.25(-2.11%) |
Nov 09, 2006 | 11.85 | 11.85 | 11.65 | 11.85 | 2,398 | -0.05(-0.42%) |
Nov 08, 2006 | 11.90 | 11.90 | 11.65 | 11.90 | 3,281 | +0.05(+0.42%) |
Nov 07, 2006 | 11.85 | 11.85 | 11.60 | 11.85 | 5,302 | +0.60(+5.33%) |
Nov 06, 2006 | 11.25 | 11.40 | 11.15 | 11.25 | 2,164 | -0.10(-0.88%) |
Nov 03, 2006 | 11.35 | 11.35 | 11.30 | 11.35 | 3,970 | +0.10(+0.89%) |
Nov 02, 2006 | 11.25 | 11.25 | 11.25 | 11.25 | 1,257 | +0.20(+1.81%) |