Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 10.15 | 10.27 | 10.00 | 10.26 | 138,900 | +0.08(+0.79%) |
Jan 30, 2007 | 10.14 | 10.18 | 9.920 | 10.18 | 198,100 | +0.02(+0.20%) |
Jan 29, 2007 | 10.09 | 10.22 | 10.01 | 10.16 | 191,900 | +0.13(+1.30%) |
Jan 26, 2007 | 9.850 | 10.15 | 9.800 | 10.03 | 334,600 | +0.43(+4.48%) |
Jan 25, 2007 | 9.650 | 9.730 | 9.460 | 9.600 | 232,800 | +0.00(+0.00%) |
Jan 24, 2007 | 9.590 | 9.780 | 9.500 | 9.600 | 437,200 | +0.14(+1.48%) |
Jan 23, 2007 | 10.50 | 10.50 | 9.100 | 9.460 | 1,060,400 | -3.28(-25.75%) |
Jan 22, 2007 | 12.73 | 12.81 | 12.61 | 12.74 | 79,800 | -0.04(-0.31%) |
Jan 19, 2007 | 12.82 | 12.82 | 12.59 | 12.78 | 58,300 | +0.00(+0.00%) |
Jan 18, 2007 | 12.89 | 13.00 | 12.71 | 12.78 | 67,200 | -0.11(-0.85%) |
Jan 17, 2007 | 12.66 | 13.04 | 12.62 | 12.89 | 59,400 | +0.05(+0.39%) |
Jan 16, 2007 | 12.77 | 12.95 | 12.59 | 12.84 | 66,500 | +0.07(+0.55%) |
Jan 12, 2007 | 12.80 | 12.88 | 12.43 | 12.77 | 72,900 | -0.02(-0.16%) |
Jan 11, 2007 | 12.79 | 12.91 | 12.74 | 12.79 | 73,700 | -0.10(-0.78%) |
Jan 10, 2007 | 12.91 | 13.02 | 12.81 | 12.89 | 56,000 | +0.08(+0.62%) |
Jan 09, 2007 | 13.40 | 13.40 | 12.78 | 12.81 | 121,100 | -0.62(-4.62%) |
Jan 08, 2007 | 13.10 | 13.64 | 13.04 | 13.43 | 70,700 | +0.29(+2.21%) |
Jan 05, 2007 | 13.95 | 13.95 | 13.14 | 13.14 | 110,000 | -0.91(-6.48%) |
Jan 04, 2007 | 13.51 | 14.06 | 13.41 | 14.05 | 97,000 | +0.53(+3.92%) |
Jan 03, 2007 | 13.60 | 14.18 | 13.43 | 13.52 | 140,600 | -0.02(-0.15%) |
Dec 29, 2006 | 14.29 | 14.29 | 13.51 | 13.54 | 113,500 | -0.71(-4.98%) |
Dec 28, 2006 | 13.85 | 14.29 | 13.85 | 14.25 | 65,000 | +0.18(+1.28%) |
Dec 27, 2006 | 13.95 | 14.31 | 13.93 | 14.07 | 77,600 | +0.12(+0.86%) |
Dec 26, 2006 | 13.80 | 14.25 | 13.80 | 13.95 | 89,600 | +0.08(+0.58%) |
Dec 22, 2006 | 14.22 | 14.23 | 13.75 | 13.87 | 111,400 | -0.33(-2.32%) |
Dec 21, 2006 | 14.16 | 14.26 | 14.00 | 14.20 | 51,100 | +0.05(+0.35%) |
Dec 20, 2006 | 14.02 | 14.33 | 13.85 | 14.15 | 51,800 | +0.11(+0.78%) |
Dec 19, 2006 | 13.75 | 14.08 | 13.55 | 14.04 | 79,300 | +0.19(+1.37%) |
Dec 18, 2006 | 14.04 | 14.13 | 13.63 | 13.85 | 50,400 | -0.20(-1.42%) |
Dec 15, 2006 | 14.08 | 14.15 | 13.93 | 14.05 | 69,100 | +0.00(+0.00%) |
Dec 14, 2006 | 13.87 | 14.19 | 13.84 | 14.05 | 52,500 | +0.28(+2.03%) |
Dec 13, 2006 | 13.86 | 13.89 | 13.71 | 13.77 | 58,600 | +0.01(+0.07%) |
Dec 12, 2006 | 13.82 | 13.97 | 13.52 | 13.76 | 42,500 | -0.11(-0.79%) |
Dec 11, 2006 | 13.78 | 14.00 | 13.73 | 13.87 | 34,500 | +0.12(+0.87%) |
Dec 08, 2006 | 13.73 | 13.84 | 13.60 | 13.75 | 47,600 | +0.03(+0.22%) |
Dec 07, 2006 | 14.01 | 14.09 | 13.70 | 13.72 | 33,000 | -0.26(-1.86%) |
Dec 06, 2006 | 13.79 | 14.05 | 13.72 | 13.98 | 55,200 | +0.09(+0.65%) |
Dec 05, 2006 | 14.16 | 14.20 | 13.73 | 13.89 | 49,000 | -0.21(-1.49%) |
Dec 04, 2006 | 13.70 | 14.21 | 13.66 | 14.10 | 69,600 | +0.40(+2.92%) |
Dec 01, 2006 | 13.65 | 13.86 | 13.34 | 13.70 | 104,300 | +0.00(+0.00%) |
Nov 30, 2006 | 13.65 | 13.90 | 13.34 | 13.70 | 82,400 | +0.04(+0.29%) |
Nov 29, 2006 | 13.49 | 13.85 | 13.49 | 13.66 | 69,800 | +0.18(+1.34%) |
Nov 28, 2006 | 13.84 | 13.85 | 13.20 | 13.48 | 139,500 | -0.46(-3.30%) |
Nov 27, 2006 | 14.84 | 14.84 | 13.90 | 13.94 | 78,500 | -0.91(-6.13%) |
Nov 24, 2006 | 14.60 | 14.91 | 14.52 | 14.85 | 19,900 | +0.18(+1.23%) |
Nov 22, 2006 | 14.91 | 14.95 | 14.67 | 14.67 | 52,800 | -0.25(-1.68%) |
Nov 21, 2006 | 15.01 | 15.09 | 14.81 | 14.92 | 36,500 | -0.16(-1.06%) |
Nov 20, 2006 | 15.01 | 15.11 | 14.90 | 15.08 | 51,100 | +0.06(+0.40%) |
Nov 17, 2006 | 15.15 | 15.18 | 14.73 | 15.02 | 75,200 | -0.13(-0.86%) |
Nov 16, 2006 | 14.95 | 15.15 | 14.82 | 15.15 | 58,900 | +0.30(+2.02%) |
Nov 15, 2006 | 14.87 | 14.88 | 14.75 | 14.85 | 82,200 | -0.01(-0.07%) |
Nov 14, 2006 | 14.41 | 14.91 | 14.20 | 14.86 | 83,600 | +0.50(+3.48%) |
Nov 13, 2006 | 14.61 | 14.61 | 14.15 | 14.36 | 111,800 | -0.45(-3.04%) |
Nov 10, 2006 | 15.01 | 15.12 | 14.62 | 14.81 | 114,700 | -0.17(-1.13%) |
Nov 09, 2006 | 14.99 | 15.04 | 14.73 | 14.98 | 99,700 | -0.01(-0.07%) |
Nov 08, 2006 | 15.25 | 15.25 | 14.50 | 14.99 | 216,500 | -0.39(-2.54%) |
Nov 07, 2006 | 15.13 | 15.46 | 15.08 | 15.38 | 171,000 | +0.21(+1.38%) |
Nov 06, 2006 | 15.07 | 15.32 | 14.88 | 15.17 | 142,300 | +0.12(+0.80%) |
Nov 03, 2006 | 14.71 | 15.20 | 14.60 | 15.05 | 209,200 | +0.34(+2.31%) |
Nov 02, 2006 | 14.31 | 14.71 | 13.93 | 14.71 | 137,100 | +0.41(+2.87%) |