Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 10.39 | 10.64 | 10.27 | 10.57 | 1,150,824 | +0.31(+3.00%) |
Jan 30, 2007 | 10.63 | 10.63 | 10.11 | 10.26 | 1,982,196 | -0.36(-3.43%) |
Jan 29, 2007 | 10.70 | 10.78 | 10.59 | 10.63 | 1,116,568 | -0.08(-0.70%) |
Jan 26, 2007 | 10.51 | 10.72 | 10.46 | 10.70 | 988,309 | +0.26(+2.46%) |
Jan 25, 2007 | 10.61 | 10.64 | 10.40 | 10.44 | 746,131 | -0.16(-1.54%) |
Jan 24, 2007 | 10.57 | 10.64 | 10.49 | 10.61 | 527,056 | +0.09(+0.84%) |
Jan 23, 2007 | 10.38 | 10.56 | 10.38 | 10.52 | 925,216 | +0.18(+1.76%) |
Jan 22, 2007 | 10.58 | 10.58 | 10.34 | 10.34 | 1,192,249 | -0.24(-2.31%) |
Jan 19, 2007 | 10.52 | 10.67 | 10.51 | 10.58 | 823,724 | +0.06(+0.54%) |
Jan 18, 2007 | 10.67 | 10.68 | 10.53 | 10.53 | 667,423 | -0.14(-1.35%) |
Jan 17, 2007 | 10.61 | 10.75 | 10.58 | 10.67 | 460,297 | +0.03(+0.29%) |
Jan 16, 2007 | 10.70 | 10.80 | 10.63 | 10.64 | 625,042 | -0.08(-0.70%) |
Jan 12, 2007 | 10.58 | 10.73 | 10.56 | 10.71 | 851,128 | +0.15(+1.43%) |
Jan 11, 2007 | 10.37 | 10.60 | 10.36 | 10.56 | 786,600 | +0.24(+2.31%) |
Jan 10, 2007 | 10.24 | 10.35 | 10.19 | 10.32 | 938,121 | -0.01(-0.06%) |
Jan 09, 2007 | 10.37 | 10.37 | 10.15 | 10.33 | 1,022,405 | -0.03(-0.30%) |
Jan 08, 2007 | 10.37 | 10.39 | 10.29 | 10.36 | 599,550 | -0.01(-0.06%) |
Jan 05, 2007 | 10.45 | 10.51 | 10.31 | 10.37 | 656,270 | -0.13(-1.26%) |
Jan 04, 2007 | 10.50 | 10.54 | 10.38 | 10.50 | 537,571 | -0.03(-0.24%) |
Jan 03, 2007 | 10.45 | 10.59 | 10.39 | 10.53 | 994,842 | +0.16(+1.51%) |
Dec 29, 2006 | 10.49 | 10.53 | 10.37 | 10.37 | 616,916 | -0.15(-1.43%) |
Dec 28, 2006 | 10.60 | 10.66 | 10.52 | 10.52 | 530,242 | -0.12(-1.12%) |
Dec 27, 2006 | 10.56 | 10.64 | 10.53 | 10.64 | 555,894 | +0.14(+1.32%) |
Dec 26, 2006 | 10.29 | 10.50 | 10.27 | 10.50 | 533,269 | +0.21(+2.01%) |
Dec 22, 2006 | 10.36 | 10.39 | 10.24 | 10.29 | 767,800 | -0.04(-0.36%) |
Dec 21, 2006 | 10.58 | 10.61 | 10.32 | 10.33 | 1,141,423 | -0.23(-2.14%) |
Dec 20, 2006 | 10.57 | 10.66 | 10.53 | 10.56 | 624,883 | -0.01(-0.12%) |
Dec 19, 2006 | 10.51 | 10.63 | 10.49 | 10.57 | 756,488 | +0.04(+0.42%) |
Dec 18, 2006 | 10.67 | 10.73 | 10.51 | 10.53 | 941,148 | -0.13(-1.24%) |
Dec 15, 2006 | 10.67 | 10.69 | 10.53 | 10.66 | 1,263,150 | +0.02(+0.18%) |
Dec 14, 2006 | 10.58 | 10.72 | 10.56 | 10.64 | 839,338 | +0.09(+0.83%) |
Dec 13, 2006 | 10.71 | 10.78 | 10.50 | 10.55 | 1,079,445 | -0.15(-1.41%) |
Dec 12, 2006 | 10.73 | 10.76 | 10.61 | 10.70 | 545,378 | -0.06(-0.58%) |
Dec 11, 2006 | 10.85 | 10.86 | 10.73 | 10.76 | 495,349 | -0.03(-0.23%) |
Dec 08, 2006 | 10.74 | 10.85 | 10.70 | 10.79 | 640,816 | +0.06(+0.53%) |
Dec 07, 2006 | 10.78 | 10.85 | 10.71 | 10.73 | 671,566 | -0.06(-0.58%) |
Dec 06, 2006 | 10.83 | 10.89 | 10.75 | 10.80 | 620,422 | -0.04(-0.41%) |
Dec 05, 2006 | 10.78 | 10.85 | 10.71 | 10.84 | 1,027,663 | +0.13(+1.17%) |
Dec 04, 2006 | 10.51 | 10.75 | 10.48 | 10.71 | 884,746 | +0.22(+2.09%) |
Dec 01, 2006 | 10.39 | 10.52 | 10.32 | 10.49 | 756,806 | -0.01(-0.06%) |
Nov 30, 2006 | 10.42 | 10.56 | 10.35 | 10.50 | 865,786 | +0.08(+0.78%) |
Nov 29, 2006 | 10.43 | 10.54 | 10.32 | 10.42 | 981,777 | +0.03(+0.24%) |
Nov 28, 2006 | 10.36 | 10.49 | 10.30 | 10.39 | 851,128 | +0.02(+0.18%) |
Nov 27, 2006 | 10.49 | 10.54 | 10.31 | 10.37 | 1,130,908 | -0.12(-1.14%) |
Nov 24, 2006 | 10.52 | 10.58 | 10.49 | 10.49 | 226,723 | -0.07(-0.65%) |
Nov 22, 2006 | 10.59 | 10.63 | 10.46 | 10.56 | 907,690 | +0.00(+0.00%) |
Nov 21, 2006 | 10.49 | 10.67 | 10.46 | 10.56 | 1,358,109 | +0.05(+0.48%) |
Nov 20, 2006 | 10.67 | 10.71 | 10.47 | 10.51 | 1,356,834 | -0.04(-0.36%) |
Nov 17, 2006 | 11.02 | 11.02 | 10.49 | 10.55 | 2,317,581 | -0.48(-4.33%) |
Nov 16, 2006 | 11.10 | 11.11 | 10.95 | 11.03 | 730,039 | +0.04(+0.34%) |
Nov 15, 2006 | 11.06 | 11.11 | 10.93 | 10.99 | 1,164,048 | -0.03(-0.23%) |
Nov 14, 2006 | 10.78 | 11.02 | 10.76 | 11.02 | 1,203,720 | +0.26(+2.45%) |
Nov 13, 2006 | 10.66 | 10.78 | 10.61 | 10.75 | 822,609 | +0.08(+0.76%) |
Nov 10, 2006 | 10.59 | 10.67 | 10.43 | 10.67 | 888,092 | +0.04(+0.41%) |
Nov 09, 2006 | 10.78 | 10.83 | 10.56 | 10.63 | 781,661 | -0.15(-1.40%) |
Nov 08, 2006 | 10.71 | 10.82 | 10.67 | 10.78 | 806,835 | -0.01(-0.12%) |
Nov 07, 2006 | 10.81 | 10.88 | 10.73 | 10.79 | 1,230,647 | -0.08(-0.75%) |
Nov 06, 2006 | 10.80 | 10.90 | 10.72 | 10.87 | 763,976 | +0.13(+1.23%) |
Nov 03, 2006 | 10.83 | 10.90 | 10.63 | 10.74 | 867,220 | -0.09(-0.81%) |
Nov 02, 2006 | 10.67 | 10.85 | 10.67 | 10.83 | 984,326 | +0.10(+0.94%) |