Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 12.01 | 12.23 | 12.01 | 12.16 | 30,230 | -0.02(-0.16%) |
Jan 30, 2007 | 11.65 | 12.30 | 11.64 | 12.18 | 81,603 | +0.58(+5.00%) |
Jan 29, 2007 | 11.60 | 11.69 | 11.50 | 11.60 | 34,742 | +0.10(+0.87%) |
Jan 26, 2007 | 11.60 | 11.65 | 11.50 | 11.50 | 61,294 | -0.10(-0.86%) |
Jan 25, 2007 | 11.57 | 11.68 | 11.50 | 11.60 | 25,308 | +0.05(+0.43%) |
Jan 24, 2007 | 11.54 | 11.65 | 11.50 | 11.55 | 39,565 | -0.04(-0.34%) |
Jan 23, 2007 | 11.65 | 11.68 | 11.53 | 11.59 | 7,238 | -0.01(-0.09%) |
Jan 22, 2007 | 11.86 | 11.88 | 11.60 | 11.60 | 24,061 | +0.00(+0.00%) |
Jan 19, 2007 | 11.51 | 11.74 | 11.40 | 11.60 | 31,109 | +0.00(+0.00%) |
Jan 18, 2007 | 11.66 | 11.66 | 11.54 | 11.60 | 26,642 | +0.05(+0.43%) |
Jan 17, 2007 | 11.62 | 11.75 | 11.55 | 11.55 | 233,035 | +0.03(+0.26%) |
Jan 16, 2007 | 11.67 | 11.75 | 11.50 | 11.52 | 40,223 | +0.02(+0.17%) |
Jan 12, 2007 | 11.51 | 11.64 | 11.44 | 11.50 | 79,865 | +0.00(+0.00%) |
Jan 11, 2007 | 11.59 | 11.66 | 11.50 | 11.50 | 24,295 | -0.09(-0.78%) |
Jan 10, 2007 | 11.69 | 11.75 | 11.52 | 11.59 | 15,350 | -0.01(-0.09%) |
Jan 09, 2007 | 11.78 | 11.78 | 11.54 | 11.60 | 27,455 | -0.04(-0.34%) |
Jan 08, 2007 | 11.73 | 11.73 | 11.50 | 11.64 | 137,099 | +0.11(+0.95%) |
Jan 05, 2007 | 11.68 | 11.84 | 11.53 | 11.53 | 2,352 | -0.29(-2.45%) |
Jan 04, 2007 | 11.81 | 11.98 | 11.55 | 11.82 | 5,005 | +0.02(+0.17%) |
Jan 03, 2007 | 11.81 | 11.81 | 11.74 | 11.80 | 23,770 | +0.12(+1.03%) |
Dec 29, 2006 | 11.84 | 11.84 | 11.58 | 11.68 | 12,748 | -0.02(-0.17%) |
Dec 28, 2006 | 11.67 | 11.79 | 11.50 | 11.70 | 31,020 | -0.09(-0.76%) |
Dec 27, 2006 | 11.90 | 11.90 | 11.72 | 11.79 | 7,778 | -0.10(-0.84%) |
Dec 26, 2006 | 11.85 | 12.16 | 11.85 | 11.89 | 10,600 | +0.04(+0.34%) |
Dec 22, 2006 | 11.62 | 11.85 | 11.62 | 11.85 | 10,185 | +0.34(+2.95%) |
Dec 21, 2006 | 11.50 | 11.55 | 11.45 | 11.51 | 71,869 | +0.01(+0.09%) |
Dec 20, 2006 | 11.53 | 11.65 | 11.40 | 11.50 | 10,733 | -0.14(-1.20%) |
Dec 19, 2006 | 11.62 | 11.65 | 11.59 | 11.64 | 4,449 | -0.11(-0.94%) |
Dec 18, 2006 | 11.95 | 12.00 | 11.65 | 11.75 | 5,255 | -0.21(-1.76%) |
Dec 15, 2006 | 11.85 | 11.99 | 11.85 | 11.96 | 3,435 | +0.06(+0.50%) |
Dec 14, 2006 | 11.90 | 12.03 | 11.85 | 11.90 | 1,800 | -0.05(-0.42%) |
Dec 13, 2006 | 12.00 | 12.00 | 11.90 | 11.95 | 1,610 | +0.07(+0.59%) |
Dec 12, 2006 | 12.17 | 12.17 | 11.88 | 11.88 | 16,123 | -0.22(-1.82%) |
Dec 11, 2006 | 12.06 | 12.10 | 12.05 | 12.10 | 4,789 | +0.00(+0.00%) |
Dec 08, 2006 | 12.03 | 12.10 | 11.91 | 12.10 | 6,310 | +0.05(+0.41%) |
Dec 07, 2006 | 11.80 | 12.08 | 11.78 | 12.05 | 10,253 | +0.25(+2.12%) |
Dec 06, 2006 | 11.55 | 11.91 | 11.55 | 11.80 | 5,220 | +0.20(+1.72%) |
Dec 05, 2006 | 11.65 | 11.65 | 11.50 | 11.60 | 36,227 | -0.20(-1.69%) |
Dec 04, 2006 | 11.91 | 11.91 | 11.60 | 11.80 | 19,063 | -0.12(-1.01%) |
Dec 01, 2006 | 11.91 | 12.00 | 11.86 | 11.92 | 10,379 | -0.07(-0.59%) |
Nov 30, 2006 | 11.95 | 12.05 | 11.91 | 11.99 | 13,100 | -0.06(-0.49%) |
Nov 29, 2006 | 12.05 | 12.07 | 11.81 | 12.05 | 33,843 | -0.12(-0.99%) |
Nov 28, 2006 | 12.25 | 12.25 | 12.07 | 12.17 | 13,775 | +0.12(+1.00%) |
Nov 27, 2006 | 12.49 | 12.49 | 12.05 | 12.05 | 28,355 | -0.11(-0.90%) |
Nov 24, 2006 | 12.15 | 12.25 | 12.15 | 12.16 | 3,800 | -0.09(-0.73%) |
Nov 22, 2006 | 12.40 | 12.57 | 12.15 | 12.25 | 14,575 | -0.50(-3.92%) |
Nov 21, 2006 | 12.30 | 12.79 | 12.30 | 12.75 | 19,024 | +0.40(+3.24%) |
Nov 20, 2006 | 12.28 | 12.56 | 12.28 | 12.35 | 6,010 | +0.00(+0.00%) |
Nov 17, 2006 | 12.74 | 12.74 | 12.34 | 12.35 | 2,170 | -0.30(-2.37%) |
Nov 16, 2006 | 12.65 | 12.75 | 12.64 | 12.65 | 4,048 | -0.00(-0.01%) |
Nov 15, 2006 | 12.54 | 12.74 | 12.54 | 12.65 | 5,553 | +0.09(+0.72%) |
Nov 14, 2006 | 12.50 | 12.65 | 12.50 | 12.56 | 6,599 | +0.01(+0.08%) |
Nov 13, 2006 | 12.66 | 12.68 | 12.25 | 12.55 | 5,315 | +0.00(+0.00%) |
Nov 10, 2006 | 12.45 | 12.64 | 12.45 | 12.55 | 6,500 | +0.13(+1.05%) |
Nov 09, 2006 | 12.24 | 12.46 | 12.24 | 12.42 | 4,150 | +0.08(+0.65%) |
Nov 08, 2006 | 12.19 | 12.44 | 12.19 | 12.34 | 9,230 | +0.09(+0.73%) |
Nov 07, 2006 | 12.20 | 12.25 | 12.20 | 12.25 | 1,810 | +0.10(+0.82%) |
Nov 06, 2006 | 12.14 | 12.19 | 12.14 | 12.15 | 3,300 | -0.10(-0.82%) |
Nov 03, 2006 | 12.21 | 12.25 | 12.15 | 12.25 | 5,310 | -0.05(-0.41%) |
Nov 02, 2006 | 11.51 | 12.30 | 11.51 | 12.30 | 23,947 | -0.20(-1.60%) |