Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 14.35 | 14.64 | 14.28 | 14.57 | 14,000 | +0.22(+1.53%) |
Jan 30, 2007 | 14.00 | 14.40 | 14.00 | 14.35 | 65,280 | +0.05(+0.35%) |
Jan 29, 2007 | 14.24 | 14.32 | 14.20 | 14.30 | 25,852 | +0.01(+0.07%) |
Jan 26, 2007 | 13.24 | 14.29 | 13.24 | 14.29 | 88,233 | +0.70(+5.15%) |
Jan 25, 2007 | 13.39 | 14.10 | 13.30 | 13.59 | 26,546 | -0.64(-4.50%) |
Jan 24, 2007 | 15.00 | 15.00 | 14.20 | 14.23 | 26,526 | -0.76(-5.07%) |
Jan 23, 2007 | 14.73 | 15.00 | 14.67 | 14.99 | 43,531 | -0.01(-0.07%) |
Jan 22, 2007 | 14.45 | 15.00 | 14.45 | 15.00 | 37,631 | +0.21(+1.42%) |
Jan 19, 2007 | 14.61 | 14.79 | 14.50 | 14.79 | 24,578 | +0.30(+2.07%) |
Jan 18, 2007 | 14.66 | 14.78 | 14.49 | 14.49 | 44,548 | -0.28(-1.90%) |
Jan 17, 2007 | 14.55 | 14.82 | 14.40 | 14.77 | 19,088 | +0.05(+0.34%) |
Jan 16, 2007 | 14.75 | 14.83 | 14.71 | 14.72 | 20,245 | +0.01(+0.07%) |
Jan 12, 2007 | 14.00 | 14.80 | 14.00 | 14.71 | 38,911 | +0.71(+5.07%) |
Jan 11, 2007 | 13.73 | 14.00 | 13.67 | 14.00 | 6,966 | +0.35(+2.56%) |
Jan 10, 2007 | 13.21 | 13.66 | 13.00 | 13.65 | 15,107 | +0.27(+2.02%) |
Jan 09, 2007 | 12.71 | 13.38 | 12.71 | 13.38 | 18,571 | +0.31(+2.37%) |
Jan 08, 2007 | 12.77 | 13.07 | 12.72 | 13.07 | 17,566 | +0.08(+0.62%) |
Jan 05, 2007 | 12.70 | 12.99 | 12.57 | 12.99 | 13,975 | +0.30(+2.36%) |
Jan 04, 2007 | 12.72 | 12.91 | 12.40 | 12.69 | 56,288 | -0.12(-0.94%) |
Jan 03, 2007 | 12.31 | 12.81 | 12.10 | 12.81 | 25,306 | +0.40(+3.23%) |
Dec 29, 2006 | 12.40 | 12.60 | 12.40 | 12.41 | 7,291 | -0.07(-0.57%) |
Dec 28, 2006 | 12.27 | 12.48 | 12.27 | 12.48 | 38,321 | +0.30(+2.46%) |
Dec 27, 2006 | 11.99 | 12.28 | 11.99 | 12.18 | 30,752 | +0.01(+0.08%) |
Dec 26, 2006 | 12.20 | 12.29 | 12.16 | 12.17 | 3,311 | -0.08(-0.65%) |
Dec 22, 2006 | 12.30 | 12.30 | 12.11 | 12.25 | 34,361 | +0.25(+2.08%) |
Dec 21, 2006 | 12.12 | 12.24 | 11.98 | 12.00 | 38,530 | -0.21(-1.72%) |
Dec 20, 2006 | 12.35 | 12.39 | 12.00 | 12.21 | 7,912 | -0.10(-0.81%) |
Dec 19, 2006 | 12.01 | 12.31 | 12.01 | 12.31 | 10,637 | +0.05(+0.41%) |
Dec 18, 2006 | 12.28 | 12.30 | 12.01 | 12.26 | 13,572 | +0.14(+1.16%) |
Dec 15, 2006 | 12.08 | 12.36 | 12.05 | 12.12 | 19,716 | -0.12(-0.98%) |
Dec 14, 2006 | 12.14 | 12.26 | 12.00 | 12.24 | 5,420 | +0.07(+0.58%) |
Dec 13, 2006 | 12.00 | 12.19 | 12.00 | 12.17 | 31,962 | +0.06(+0.50%) |
Dec 12, 2006 | 12.14 | 12.30 | 12.02 | 12.11 | 111,008 | -0.06(-0.49%) |
Dec 11, 2006 | 11.99 | 12.40 | 11.99 | 12.17 | 67,459 | -0.24(-1.93%) |
Dec 08, 2006 | 12.10 | 12.54 | 12.10 | 12.41 | 224,179 | +0.41(+3.42%) |
Dec 07, 2006 | 12.71 | 12.71 | 11.58 | 12.00 | 82,410 | -0.60(-4.76%) |
Dec 06, 2006 | 13.03 | 13.05 | 12.60 | 12.60 | 47,796 | -0.45(-3.45%) |
Dec 05, 2006 | 13.28 | 13.28 | 13.01 | 13.05 | 13,388 | -0.40(-2.97%) |
Dec 04, 2006 | 13.64 | 13.90 | 13.45 | 13.45 | 16,608 | -0.29(-2.11%) |
Dec 01, 2006 | 13.96 | 14.03 | 13.42 | 13.74 | 14,066 | -0.35(-2.48%) |
Nov 30, 2006 | 13.89 | 14.09 | 13.83 | 14.09 | 12,300 | -0.01(-0.07%) |
Nov 29, 2006 | 13.77 | 14.10 | 13.77 | 14.10 | 13,981 | +0.33(+2.40%) |
Nov 28, 2006 | 13.78 | 13.81 | 13.60 | 13.77 | 16,146 | +0.09(+0.66%) |
Nov 27, 2006 | 13.51 | 13.70 | 13.42 | 13.68 | 25,551 | +0.12(+0.88%) |
Nov 24, 2006 | 13.35 | 13.59 | 13.35 | 13.56 | 5,111 | +0.11(+0.82%) |
Nov 22, 2006 | 13.41 | 13.57 | 13.40 | 13.45 | 30,437 | +0.03(+0.22%) |
Nov 21, 2006 | 13.40 | 13.50 | 13.40 | 13.42 | 106,819 | +0.00(+0.00%) |
Nov 20, 2006 | 13.46 | 13.47 | 13.40 | 13.42 | 15,579 | +0.07(+0.52%) |
Nov 17, 2006 | 13.29 | 14.50 | 13.15 | 13.35 | 12,840 | +0.16(+1.21%) |
Nov 16, 2006 | 14.55 | 14.56 | 12.94 | 13.19 | 122,524 | -1.45(-9.90%) |
Nov 15, 2006 | 14.95 | 14.95 | 14.56 | 14.64 | 26,639 | -0.57(-3.75%) |
Nov 14, 2006 | 15.51 | 15.51 | 15.02 | 15.21 | 11,632 | -0.35(-2.25%) |
Nov 13, 2006 | 15.74 | 15.74 | 15.40 | 15.56 | 23,684 | +0.08(+0.52%) |
Nov 10, 2006 | 14.51 | 15.60 | 14.51 | 15.48 | 35,878 | -0.22(-1.40%) |
Nov 09, 2006 | 15.27 | 15.73 | 15.25 | 15.70 | 13,667 | +0.50(+3.29%) |
Nov 08, 2006 | 15.22 | 15.25 | 15.03 | 15.20 | 16,260 | +0.11(+0.73%) |
Nov 07, 2006 | 15.02 | 15.13 | 14.80 | 15.09 | 44,690 | +0.09(+0.60%) |
Nov 06, 2006 | 14.85 | 15.01 | 14.83 | 15.00 | 49,799 | +0.35(+2.39%) |
Nov 03, 2006 | 14.41 | 14.65 | 14.41 | 14.65 | 16,855 | -0.15(-1.01%) |
Nov 02, 2006 | 14.90 | 15.02 | 14.74 | 14.80 | 118,220 | +0.00(+0.00%) |
Nov 01, 2006 | 14.89 | 15.06 | 14.51 | 14.80 | 179,356 | +0.43(+2.99%) |
Oct 31, 2006 | 14.20 | 14.39 | 14.15 | 14.37 | 44,381 | +0.17(+1.20%) |
Oct 30, 2006 | 14.25 | 14.25 | 14.14 | 14.20 | 5,106 | +0.00(+0.00%) |
Oct 27, 2006 | 14.10 | 14.26 | 13.25 | 14.20 | 9,777 | -0.13(-0.91%) |
Oct 26, 2006 | 14.15 | 14.33 | 14.14 | 14.33 | 11,620 | +0.23(+1.63%) |
Oct 25, 2006 | 14.03 | 14.15 | 13.93 | 14.10 | 9,712 | -0.05(-0.35%) |
Oct 24, 2006 | 13.93 | 14.24 | 13.92 | 14.15 | 13,371 | +0.19(+1.36%) |
Oct 23, 2006 | 13.52 | 14.25 | 13.52 | 13.96 | 12,716 | -0.29(-2.04%) |
Oct 20, 2006 | 14.41 | 14.53 | 13.31 | 14.25 | 18,222 | -0.54(-3.65%) |
Oct 19, 2006 | 14.87 | 14.99 | 14.78 | 14.79 | 3,954 | -0.20(-1.33%) |
Oct 18, 2006 | 15.15 | 15.49 | 14.54 | 14.99 | 78,150 | -0.20(-1.32%) |
Oct 17, 2006 | 15.05 | 15.50 | 14.95 | 15.19 | 20,271 | -0.06(-0.39%) |
Oct 16, 2006 | 15.11 | 15.50 | 15.11 | 15.25 | 4,555 | +0.26(+1.73%) |
Oct 13, 2006 | 14.96 | 15.05 | 14.90 | 14.99 | 56,106 | +0.09(+0.60%) |
Oct 12, 2006 | 15.27 | 15.29 | 14.87 | 14.90 | 7,312 | -0.30(-1.97%) |
Oct 11, 2006 | 14.41 | 15.33 | 14.41 | 15.20 | 28,157 | +0.32(+2.15%) |
Oct 10, 2006 | 14.40 | 14.98 | 13.50 | 14.88 | 67,685 | +0.60(+4.20%) |
Oct 09, 2006 | 14.10 | 14.30 | 14.10 | 14.28 | 17,748 | +0.14(+0.99%) |
Oct 06, 2006 | 14.34 | 14.40 | 13.55 | 14.14 | 20,873 | -0.10(-0.70%) |
Oct 05, 2006 | 14.04 | 14.31 | 13.59 | 14.24 | 25,767 | -0.11(-0.77%) |
Oct 04, 2006 | 14.14 | 14.45 | 14.04 | 14.35 | 18,209 | +0.19(+1.34%) |
Oct 03, 2006 | 13.74 | 14.38 | 13.50 | 14.16 | 47,393 | +0.26(+1.87%) |
Oct 02, 2006 | 13.37 | 14.13 | 13.37 | 13.90 | 11,355 | +0.40(+2.96%) |
Sep 29, 2006 | 13.83 | 13.94 | 13.39 | 13.50 | 18,066 | -0.45(-3.23%) |
Sep 28, 2006 | 14.25 | 14.49 | 13.26 | 13.95 | 57,378 | -0.65(-4.45%) |
Sep 27, 2006 | 15.01 | 15.14 | 14.29 | 14.60 | 89,829 | -0.55(-3.63%) |
Sep 26, 2006 | 15.40 | 15.68 | 15.13 | 15.15 | 69,497 | -0.25(-1.62%) |
Sep 25, 2006 | 15.25 | 15.55 | 14.86 | 15.40 | 102,314 | +0.15(+0.98%) |
Sep 22, 2006 | 15.00 | 15.25 | 15.00 | 15.25 | 16,615 | +0.22(+1.46%) |
Sep 21, 2006 | 14.88 | 15.35 | 14.88 | 15.03 | 36,693 | +0.03(+0.20%) |
Sep 20, 2006 | 15.60 | 15.60 | 14.75 | 15.00 | 39,624 | -0.46(-2.98%) |
Sep 19, 2006 | 15.50 | 15.62 | 15.01 | 15.46 | 16,319 | -0.14(-0.90%) |
Sep 18, 2006 | 15.51 | 15.97 | 15.51 | 15.60 | 31,969 | -0.40(-2.50%) |
Sep 15, 2006 | 16.70 | 16.70 | 15.05 | 16.00 | 101,818 | +0.51(+3.29%) |
Sep 14, 2006 | 16.15 | 16.15 | 14.82 | 15.49 | 77,867 | -0.01(-0.06%) |