Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 12.16 | 12.33 | 11.97 | 12.25 | 141,409 | +0.06(+0.52%) |
Jan 30, 2007 | 12.16 | 12.29 | 12.01 | 12.19 | 89,694 | +0.10(+0.82%) |
Jan 29, 2007 | 12.22 | 12.29 | 12.02 | 12.09 | 80,386 | -0.19(-1.55%) |
Jan 26, 2007 | 12.23 | 12.30 | 12.11 | 12.28 | 80,888 | +0.06(+0.52%) |
Jan 25, 2007 | 12.53 | 12.57 | 12.16 | 12.21 | 179,069 | -0.23(-1.89%) |
Jan 24, 2007 | 11.97 | 12.56 | 11.97 | 12.45 | 203,286 | +0.53(+4.47%) |
Jan 23, 2007 | 11.11 | 12.30 | 11.11 | 11.92 | 415,157 | +0.79(+7.06%) |
Jan 22, 2007 | 11.46 | 11.46 | 11.09 | 11.13 | 116,147 | -0.36(-3.15%) |
Jan 19, 2007 | 11.20 | 11.52 | 11.05 | 11.49 | 220,988 | +0.28(+2.50%) |
Jan 18, 2007 | 11.36 | 11.47 | 11.08 | 11.21 | 217,597 | -0.17(-1.51%) |
Jan 17, 2007 | 11.49 | 11.64 | 11.30 | 11.38 | 192,628 | -0.11(-0.94%) |
Jan 16, 2007 | 11.77 | 11.99 | 11.45 | 11.49 | 226,220 | -0.24(-2.08%) |
Jan 12, 2007 | 11.80 | 11.92 | 11.59 | 11.74 | 269,579 | -0.09(-0.76%) |
Jan 11, 2007 | 11.91 | 12.02 | 11.76 | 11.83 | 150,119 | -0.07(-0.61%) |
Jan 10, 2007 | 12.08 | 12.14 | 11.88 | 11.90 | 91,853 | -0.31(-2.52%) |
Jan 09, 2007 | 11.87 | 12.25 | 11.87 | 12.20 | 182,323 | +0.33(+2.82%) |
Jan 08, 2007 | 12.29 | 12.29 | 11.74 | 11.87 | 264,396 | -0.37(-3.03%) |
Jan 05, 2007 | 11.95 | 12.44 | 11.95 | 12.24 | 338,822 | +0.16(+1.35%) |
Jan 04, 2007 | 11.92 | 12.24 | 11.88 | 12.08 | 173,613 | -0.01(-0.07%) |
Jan 03, 2007 | 12.11 | 12.47 | 11.88 | 12.09 | 221,312 | +0.00(+0.00%) |
Dec 29, 2006 | 12.55 | 12.57 | 12.04 | 12.09 | 218,147 | -0.51(-4.09%) |
Dec 28, 2006 | 12.58 | 12.72 | 12.34 | 12.60 | 200,099 | -0.06(-0.50%) |
Dec 27, 2006 | 12.19 | 12.67 | 12.07 | 12.67 | 153,133 | +0.55(+4.55%) |
Dec 26, 2006 | 12.21 | 12.21 | 11.89 | 12.11 | 76,779 | +0.15(+1.28%) |
Dec 22, 2006 | 11.95 | 12.09 | 11.78 | 11.96 | 33,255 | +0.05(+0.38%) |
Dec 21, 2006 | 12.01 | 12.29 | 11.86 | 11.92 | 87,539 | +0.00(+0.00%) |
Dec 20, 2006 | 11.76 | 12.03 | 11.76 | 11.92 | 69,433 | +0.24(+2.09%) |
Dec 19, 2006 | 11.48 | 11.83 | 11.42 | 11.67 | 148,631 | +0.16(+1.41%) |
Dec 18, 2006 | 11.88 | 12.03 | 11.47 | 11.51 | 136,986 | -0.34(-2.90%) |
Dec 15, 2006 | 11.93 | 12.03 | 11.84 | 11.85 | 162,607 | -0.02(-0.15%) |
Dec 14, 2006 | 12.11 | 12.12 | 11.83 | 11.87 | 122,463 | -0.19(-1.57%) |
Dec 13, 2006 | 12.38 | 12.55 | 11.88 | 12.06 | 121,871 | -0.27(-2.20%) |
Dec 12, 2006 | 12.69 | 12.78 | 12.18 | 12.33 | 128,161 | -0.36(-2.85%) |
Dec 11, 2006 | 12.49 | 12.90 | 12.35 | 12.69 | 93,823 | +0.17(+1.37%) |
Dec 08, 2006 | 12.47 | 12.74 | 12.30 | 12.52 | 109,934 | +0.05(+0.36%) |
Dec 07, 2006 | 12.97 | 13.08 | 12.45 | 12.48 | 90,985 | -0.50(-3.83%) |
Dec 06, 2006 | 13.13 | 13.25 | 12.89 | 12.97 | 81,949 | -0.15(-1.17%) |
Dec 05, 2006 | 12.85 | 13.18 | 12.72 | 13.13 | 182,971 | +0.30(+2.32%) |
Dec 04, 2006 | 12.51 | 13.00 | 12.48 | 12.83 | 166,834 | +0.37(+2.97%) |
Dec 01, 2006 | 12.57 | 12.67 | 12.09 | 12.46 | 161,288 | -0.13(-1.01%) |
Nov 30, 2006 | 12.87 | 12.91 | 12.57 | 12.58 | 121,209 | -0.29(-2.25%) |
Nov 29, 2006 | 12.80 | 12.95 | 12.58 | 12.87 | 129,993 | +0.11(+0.85%) |
Nov 28, 2006 | 12.90 | 12.94 | 12.54 | 12.77 | 261,774 | -0.20(-1.53%) |
Nov 27, 2006 | 13.57 | 13.59 | 12.92 | 12.96 | 281,811 | -0.56(-4.14%) |
Nov 24, 2006 | 13.61 | 13.63 | 13.28 | 13.52 | 74,793 | -0.23(-1.71%) |
Nov 22, 2006 | 13.67 | 14.07 | 13.57 | 13.76 | 124,445 | +0.07(+0.53%) |
Nov 21, 2006 | 13.23 | 13.82 | 13.23 | 13.69 | 223,320 | +0.53(+4.05%) |
Nov 20, 2006 | 12.96 | 13.37 | 12.90 | 13.15 | 98,449 | +0.19(+1.46%) |
Nov 17, 2006 | 13.33 | 13.33 | 12.92 | 12.96 | 245,326 | -0.36(-2.71%) |
Nov 16, 2006 | 13.95 | 13.95 | 13.24 | 13.33 | 257,372 | -0.59(-4.22%) |
Nov 15, 2006 | 13.61 | 14.00 | 13.58 | 13.91 | 333,862 | +0.23(+1.72%) |
Nov 14, 2006 | 13.25 | 13.68 | 13.23 | 13.68 | 379,931 | +0.45(+3.42%) |
Nov 13, 2006 | 12.62 | 13.25 | 12.62 | 13.23 | 216,039 | +0.53(+4.20%) |
Nov 10, 2006 | 12.40 | 12.69 | 12.40 | 12.69 | 100,752 | +0.30(+2.41%) |
Nov 09, 2006 | 12.64 | 12.87 | 12.29 | 12.39 | 263,587 | -0.25(-2.00%) |
Nov 08, 2006 | 12.32 | 12.76 | 12.26 | 12.65 | 294,233 | +0.24(+1.97%) |
Nov 07, 2006 | 11.69 | 12.42 | 11.69 | 12.40 | 352,200 | +0.71(+6.11%) |
Nov 06, 2006 | 11.37 | 11.74 | 11.18 | 11.69 | 111,146 | +0.37(+3.27%) |
Nov 03, 2006 | 10.89 | 11.49 | 10.89 | 11.32 | 157,604 | +0.45(+4.16%) |
Nov 02, 2006 | 11.08 | 11.24 | 10.84 | 10.87 | 138,501 | -0.25(-2.27%) |