Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 10.85 | 11.28 | 10.71 | 11.16 | 159,518 | +0.25(+2.32%) |
Jan 30, 2007 | 10.81 | 10.99 | 10.67 | 10.91 | 114,102 | +0.14(+1.30%) |
Jan 29, 2007 | 10.29 | 10.82 | 10.26 | 10.77 | 169,190 | +0.52(+5.07%) |
Jan 26, 2007 | 10.33 | 10.35 | 10.03 | 10.25 | 93,678 | -0.08(-0.77%) |
Jan 25, 2007 | 10.61 | 10.79 | 9.933 | 10.33 | 255,608 | -0.24(-2.27%) |
Jan 24, 2007 | 10.49 | 10.63 | 10.40 | 10.57 | 150,665 | +0.15(+1.41%) |
Jan 23, 2007 | 10.07 | 10.48 | 10.03 | 10.42 | 258,141 | +0.51(+5.18%) |
Jan 22, 2007 | 9.840 | 9.973 | 9.773 | 9.907 | 148,307 | +0.07(+0.68%) |
Jan 19, 2007 | 9.967 | 10.05 | 9.833 | 9.840 | 85,679 | -0.09(-0.94%) |
Jan 18, 2007 | 10.14 | 10.18 | 9.867 | 9.933 | 103,829 | -0.21(-2.04%) |
Jan 17, 2007 | 10.37 | 10.45 | 10.10 | 10.14 | 108,013 | -0.21(-2.06%) |
Jan 16, 2007 | 10.32 | 10.35 | 10.19 | 10.35 | 153,483 | +0.11(+1.04%) |
Jan 12, 2007 | 10.05 | 10.36 | 10.02 | 10.25 | 71,443 | +0.17(+1.65%) |
Jan 11, 2007 | 9.900 | 10.09 | 9.853 | 10.08 | 89,713 | +0.23(+2.37%) |
Jan 10, 2007 | 9.673 | 9.900 | 9.560 | 9.847 | 92,457 | +0.13(+1.30%) |
Jan 09, 2007 | 9.747 | 9.747 | 9.420 | 9.720 | 60,254 | +0.01(+0.14%) |
Jan 08, 2007 | 9.900 | 9.960 | 9.473 | 9.707 | 101,889 | +0.03(+0.28%) |
Jan 05, 2007 | 10.16 | 10.18 | 9.593 | 9.680 | 82,861 | -0.48(-4.72%) |
Jan 04, 2007 | 10.25 | 10.28 | 10.05 | 10.16 | 75,945 | -0.08(-0.78%) |
Jan 03, 2007 | 10.19 | 10.38 | 10.01 | 10.24 | 171,072 | +0.12(+1.19%) |
Dec 29, 2006 | 10.29 | 10.37 | 9.867 | 10.12 | 130,379 | -0.17(-1.62%) |
Dec 28, 2006 | 10.48 | 10.48 | 10.10 | 10.29 | 146,836 | -0.24(-2.28%) |
Dec 27, 2006 | 10.23 | 10.53 | 9.820 | 10.53 | 185,199 | +0.33(+3.27%) |
Dec 26, 2006 | 10.26 | 10.26 | 10.12 | 10.19 | 119,308 | +0.03(+0.26%) |
Dec 22, 2006 | 10.33 | 10.33 | 10.03 | 10.17 | 162,487 | -0.14(-1.39%) |
Dec 21, 2006 | 9.760 | 10.33 | 9.753 | 10.31 | 406,483 | +0.59(+6.07%) |
Dec 20, 2006 | 9.587 | 9.800 | 9.507 | 9.720 | 147,147 | +0.12(+1.25%) |
Dec 19, 2006 | 9.493 | 9.620 | 9.233 | 9.600 | 181,421 | +0.03(+0.28%) |
Dec 18, 2006 | 8.440 | 9.867 | 9.213 | 9.573 | 190,861 | -0.40(-3.97%) |
Dec 15, 2006 | 9.938 | 10.00 | 9.764 | 9.969 | 125,535 | +0.10(+1.04%) |
Dec 14, 2006 | 9.813 | 9.960 | 9.702 | 9.867 | 93,594 | +0.05(+0.54%) |
Dec 13, 2006 | 9.991 | 10.09 | 9.813 | 9.813 | 96,185 | -0.19(-1.91%) |
Dec 12, 2006 | 9.942 | 10.19 | 9.942 | 10.00 | 57,050 | +0.09(+0.94%) |
Dec 11, 2006 | 10.19 | 10.22 | 9.853 | 9.911 | 237,208 | -0.25(-2.45%) |
Dec 08, 2006 | 9.942 | 10.22 | 9.889 | 10.16 | 81,267 | +0.25(+2.51%) |
Dec 07, 2006 | 9.871 | 10.26 | 9.858 | 9.911 | 89,837 | +0.02(+0.18%) |
Dec 06, 2006 | 10.11 | 10.28 | 9.773 | 9.893 | 198,367 | -0.25(-2.50%) |
Dec 05, 2006 | 9.791 | 10.27 | 9.738 | 10.15 | 348,096 | +0.36(+3.63%) |
Dec 04, 2006 | 9.733 | 9.813 | 9.573 | 9.791 | 234,099 | +0.02(+0.18%) |
Dec 01, 2006 | 9.876 | 9.938 | 9.653 | 9.773 | 140,113 | -0.16(-1.57%) |
Nov 30, 2006 | 9.893 | 9.964 | 9.560 | 9.929 | 146,300 | +0.08(+0.77%) |
Nov 29, 2006 | 9.467 | 9.889 | 9.444 | 9.853 | 146,181 | +0.35(+3.70%) |
Nov 28, 2006 | 9.729 | 9.729 | 9.178 | 9.502 | 225,726 | -0.28(-2.82%) |
Nov 27, 2006 | 9.818 | 10.07 | 9.756 | 9.778 | 360,084 | -0.25(-2.48%) |
Nov 24, 2006 | 9.938 | 10.33 | 9.800 | 10.03 | 36,136 | -0.01(-0.13%) |
Nov 22, 2006 | 9.733 | 10.19 | 9.733 | 10.04 | 202,159 | +0.35(+3.58%) |
Nov 21, 2006 | 10.61 | 10.72 | 9.591 | 9.693 | 445,098 | -0.96(-8.97%) |
Nov 20, 2006 | 10.97 | 10.97 | 10.57 | 10.65 | 179,238 | -0.28(-2.52%) |
Nov 17, 2006 | 10.95 | 11.04 | 10.65 | 10.92 | 219,704 | -0.00(-0.04%) |
Nov 16, 2006 | 10.76 | 10.94 | 10.57 | 10.93 | 277,565 | +0.28(+2.59%) |
Nov 15, 2006 | 10.40 | 10.77 | 10.34 | 10.65 | 216,620 | +0.26(+2.48%) |
Nov 14, 2006 | 10.35 | 10.41 | 10.26 | 10.40 | 123,797 | +0.10(+0.96%) |
Nov 13, 2006 | 10.46 | 10.52 | 10.20 | 10.30 | 200,269 | -0.08(-0.78%) |
Nov 10, 2006 | 9.858 | 10.40 | 9.782 | 10.38 | 270,662 | +0.51(+5.13%) |
Nov 09, 2006 | 9.778 | 9.911 | 9.751 | 9.871 | 142,321 | +0.05(+0.54%) |
Nov 08, 2006 | 9.773 | 9.929 | 9.760 | 9.818 | 136,772 | +0.06(+0.59%) |
Nov 07, 2006 | 9.627 | 9.791 | 9.627 | 9.760 | 119,874 | +0.13(+1.39%) |
Nov 06, 2006 | 9.440 | 9.733 | 9.338 | 9.627 | 248,459 | +0.25(+2.65%) |
Nov 03, 2006 | 9.111 | 9.400 | 9.053 | 9.378 | 185,386 | +0.27(+2.93%) |
Nov 02, 2006 | 9.298 | 9.418 | 9.062 | 9.111 | 172,259 | -0.04(-0.49%) |