Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 14.22 | 14.28 | 14.14 | 14.22 | 940,632 | -0.04(-0.30%) |
Jan 30, 2007 | 14.11 | 14.27 | 14.11 | 14.26 | 1,216,651 | +0.13(+0.90%) |
Jan 29, 2007 | 13.99 | 14.20 | 13.87 | 14.13 | 558,709 | +0.11(+0.80%) |
Jan 26, 2007 | 13.74 | 14.05 | 13.70 | 14.02 | 447,801 | +0.27(+1.94%) |
Jan 25, 2007 | 13.73 | 13.77 | 13.65 | 13.75 | 410,692 | +0.03(+0.24%) |
Jan 24, 2007 | 13.69 | 13.84 | 13.67 | 13.72 | 361,910 | +0.03(+0.23%) |
Jan 23, 2007 | 13.44 | 13.71 | 13.42 | 13.69 | 170,948 | +0.22(+1.60%) |
Jan 22, 2007 | 13.36 | 13.48 | 13.36 | 13.47 | 182,622 | +0.12(+0.90%) |
Jan 19, 2007 | 13.37 | 13.39 | 13.21 | 13.35 | 110,490 | -0.02(-0.14%) |
Jan 18, 2007 | 13.37 | 13.41 | 13.27 | 13.37 | 266,429 | +0.00(+0.04%) |
Jan 17, 2007 | 13.42 | 13.42 | 13.19 | 13.37 | 192,629 | -0.06(-0.45%) |
Jan 16, 2007 | 13.26 | 13.62 | 13.22 | 13.43 | 277,269 | +0.15(+1.16%) |
Jan 12, 2007 | 13.19 | 13.28 | 13.12 | 13.27 | 180,121 | +0.08(+0.62%) |
Jan 11, 2007 | 13.07 | 13.19 | 13.03 | 13.19 | 271,849 | +0.14(+1.07%) |
Jan 10, 2007 | 12.95 | 13.06 | 12.89 | 13.05 | 153,436 | +0.08(+0.61%) |
Jan 09, 2007 | 12.81 | 12.97 | 12.80 | 12.97 | 235,992 | +0.16(+1.24%) |
Jan 08, 2007 | 12.65 | 12.82 | 12.65 | 12.81 | 103,402 | +0.12(+0.98%) |
Jan 05, 2007 | 12.89 | 12.91 | 12.65 | 12.69 | 173,866 | -0.14(-1.10%) |
Jan 04, 2007 | 12.89 | 12.90 | 12.83 | 12.83 | 115,911 | -0.07(-0.54%) |
Jan 03, 2007 | 12.84 | 12.91 | 12.83 | 12.90 | 273,100 | +0.06(+0.47%) |
Dec 29, 2006 | 12.90 | 12.94 | 12.83 | 12.84 | 163,026 | -0.05(-0.41%) |
Dec 28, 2006 | 12.90 | 12.93 | 12.89 | 12.89 | 95,480 | -0.00(-0.04%) |
Dec 27, 2006 | 12.84 | 12.92 | 12.82 | 12.90 | 142,595 | +0.12(+0.90%) |
Dec 26, 2006 | 12.71 | 12.81 | 12.69 | 12.78 | 122,165 | +0.07(+0.57%) |
Dec 22, 2006 | 12.98 | 12.99 | 12.69 | 12.71 | 303,537 | -0.26(-1.98%) |
Dec 21, 2006 | 12.85 | 12.97 | 12.78 | 12.97 | 234,741 | +0.14(+1.10%) |
Dec 20, 2006 | 12.47 | 12.84 | 12.47 | 12.83 | 256,839 | +0.29(+2.35%) |
Dec 19, 2006 | 12.30 | 12.58 | 12.21 | 12.53 | 413,194 | +0.24(+1.93%) |
Dec 18, 2006 | 12.09 | 12.30 | 12.08 | 12.29 | 319,381 | +0.20(+1.67%) |
Dec 15, 2006 | 12.12 | 12.17 | 12.06 | 12.09 | 218,897 | -0.04(-0.30%) |
Dec 14, 2006 | 12.11 | 12.27 | 12.11 | 12.13 | 184,707 | -0.01(-0.06%) |
Dec 13, 2006 | 12.23 | 12.24 | 12.04 | 12.14 | 179,287 | -0.07(-0.55%) |
Dec 12, 2006 | 12.27 | 12.27 | 12.17 | 12.20 | 273,934 | -0.07(-0.61%) |
Dec 11, 2006 | 12.34 | 12.41 | 12.24 | 12.28 | 163,026 | -0.06(-0.51%) |
Dec 08, 2006 | 12.57 | 12.57 | 12.27 | 12.34 | 296,866 | -0.21(-1.70%) |
Dec 07, 2006 | 12.75 | 12.75 | 12.54 | 12.55 | 103,402 | -0.15(-1.19%) |
Dec 06, 2006 | 12.77 | 12.79 | 12.69 | 12.70 | 63,375 | -0.09(-0.73%) |
Dec 05, 2006 | 12.87 | 12.94 | 12.78 | 12.80 | 68,379 | -0.13(-1.02%) |
Dec 04, 2006 | 12.65 | 13.01 | 12.65 | 12.93 | 301,869 | +0.28(+2.24%) |
Dec 01, 2006 | 12.86 | 13.00 | 12.52 | 12.65 | 160,107 | -0.32(-2.50%) |
Nov 30, 2006 | 12.59 | 13.02 | 12.59 | 12.97 | 393,181 | +0.32(+2.56%) |
Nov 29, 2006 | 12.53 | 12.65 | 12.53 | 12.65 | 155,104 | +0.14(+1.11%) |
Nov 28, 2006 | 12.36 | 12.53 | 12.36 | 12.51 | 114,243 | +0.12(+0.97%) |
Nov 27, 2006 | 12.48 | 12.51 | 12.36 | 12.39 | 156,355 | -0.08(-0.67%) |
Nov 24, 2006 | 12.53 | 12.53 | 12.46 | 12.47 | 62,542 | -0.04(-0.29%) |
Nov 22, 2006 | 12.44 | 12.54 | 12.43 | 12.51 | 96,731 | +0.07(+0.56%) |
Nov 21, 2006 | 12.55 | 12.56 | 12.42 | 12.44 | 203,053 | -0.13(-1.07%) |
Nov 20, 2006 | 12.48 | 12.57 | 12.47 | 12.57 | 218,063 | +0.09(+0.73%) |
Nov 17, 2006 | 12.58 | 12.58 | 12.48 | 12.48 | 95,897 | -0.13(-1.03%) |
Nov 16, 2006 | 12.58 | 12.64 | 12.58 | 12.61 | 65,043 | +0.05(+0.42%) |
Nov 15, 2006 | 12.62 | 12.66 | 12.47 | 12.56 | 125,084 | -0.09(-0.68%) |
Nov 14, 2006 | 12.69 | 12.76 | 12.57 | 12.64 | 109,657 | -0.03(-0.23%) |
Nov 13, 2006 | 12.80 | 12.81 | 12.65 | 12.67 | 670,867 | -0.10(-0.77%) |
Nov 10, 2006 | 12.59 | 12.78 | 12.59 | 12.77 | 145,097 | +0.22(+1.72%) |
Nov 09, 2006 | 12.65 | 12.69 | 12.48 | 12.56 | 231,822 | -0.12(-0.95%) |
Nov 08, 2006 | 12.81 | 12.86 | 12.66 | 12.68 | 184,290 | -0.13(-1.03%) |
Nov 07, 2006 | 12.74 | 12.85 | 12.74 | 12.81 | 180,538 | +0.09(+0.70%) |
Nov 06, 2006 | 12.86 | 13.11 | 12.71 | 12.72 | 345,649 | -0.14(-1.12%) |
Nov 03, 2006 | 12.87 | 12.92 | 12.85 | 12.86 | 225,151 | +0.02(+0.13%) |
Nov 02, 2006 | 12.99 | 12.99 | 12.80 | 12.85 | 131,338 | -0.11(-0.87%) |