Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 10.38 | 10.53 | 10.31 | 10.48 | 1,961,382 | +0.11(+1.09%) |
Jan 30, 2007 | 10.43 | 10.45 | 10.31 | 10.37 | 1,864,182 | -0.05(-0.51%) |
Jan 29, 2007 | 10.29 | 10.47 | 10.21 | 10.42 | 4,050,489 | +0.14(+1.36%) |
Jan 26, 2007 | 10.30 | 10.32 | 10.14 | 10.28 | 3,137,481 | +0.03(+0.29%) |
Jan 25, 2007 | 10.47 | 10.47 | 10.21 | 10.25 | 3,834,669 | -0.28(-2.69%) |
Jan 24, 2007 | 10.46 | 10.57 | 10.45 | 10.54 | 2,159,361 | +0.07(+0.64%) |
Jan 23, 2007 | 10.52 | 10.55 | 10.43 | 10.47 | 1,797,480 | -0.03(-0.29%) |
Jan 22, 2007 | 10.56 | 10.65 | 10.39 | 10.50 | 2,077,209 | -0.03(-0.32%) |
Jan 19, 2007 | 10.57 | 10.59 | 10.42 | 10.53 | 2,831,565 | -0.04(-0.41%) |
Jan 18, 2007 | 10.57 | 10.65 | 10.47 | 10.58 | 2,698,182 | +0.03(+0.32%) |
Jan 17, 2007 | 10.68 | 10.69 | 10.52 | 10.54 | 1,709,727 | -0.12(-1.16%) |
Jan 16, 2007 | 10.71 | 10.84 | 10.62 | 10.67 | 3,107,322 | -0.03(-0.31%) |
Jan 12, 2007 | 10.71 | 10.77 | 10.60 | 10.70 | 4,113,294 | +0.00(+0.03%) |
Jan 11, 2007 | 10.72 | 10.78 | 10.64 | 10.70 | 2,887,140 | +0.03(+0.25%) |
Jan 10, 2007 | 10.65 | 10.71 | 10.58 | 10.67 | 2,441,289 | +0.02(+0.16%) |
Jan 09, 2007 | 10.74 | 10.77 | 10.58 | 10.65 | 3,730,560 | -0.02(-0.16%) |
Jan 08, 2007 | 10.70 | 10.81 | 10.54 | 10.67 | 8,189,397 | -0.01(-0.06%) |
Jan 05, 2007 | 10.20 | 10.93 | 10.20 | 10.68 | 12,265,701 | +0.46(+4.50%) |
Jan 04, 2007 | 10.25 | 10.34 | 10.00 | 10.22 | 4,615,890 | -0.01(-0.13%) |
Jan 03, 2007 | 10.12 | 10.35 | 10.12 | 10.23 | 4,521,495 | +0.20(+1.96%) |
Dec 29, 2006 | 10.03 | 10.14 | 10.02 | 10.03 | 1,862,439 | -0.02(-0.17%) |
Dec 28, 2006 | 10.15 | 10.19 | 10.04 | 10.05 | 1,539,876 | -0.13(-1.31%) |
Dec 27, 2006 | 10.03 | 10.20 | 10.02 | 10.18 | 2,415,129 | +0.16(+1.60%) |
Dec 26, 2006 | 9.987 | 10.04 | 9.970 | 10.02 | 1,506,456 | +0.00(+0.03%) |
Dec 22, 2006 | 9.937 | 10.06 | 9.937 | 10.02 | 1,880,184 | +0.08(+0.84%) |
Dec 21, 2006 | 10.01 | 10.05 | 9.900 | 9.937 | 2,270,733 | -0.06(-0.57%) |
Dec 20, 2006 | 9.957 | 10.04 | 9.950 | 9.993 | 1,918,800 | +0.04(+0.44%) |
Dec 19, 2006 | 10.02 | 10.02 | 9.780 | 9.950 | 2,696,736 | -0.13(-1.26%) |
Dec 18, 2006 | 10.10 | 10.22 | 10.05 | 10.08 | 2,011,257 | -0.03(-0.26%) |
Dec 15, 2006 | 10.21 | 10.22 | 10.08 | 10.10 | 3,652,224 | -0.04(-0.36%) |
Dec 14, 2006 | 10.06 | 10.16 | 10.04 | 10.14 | 2,559,063 | +0.12(+1.16%) |
Dec 13, 2006 | 10.07 | 10.10 | 9.980 | 10.02 | 2,456,664 | +0.02(+0.17%) |
Dec 12, 2006 | 10.10 | 10.14 | 9.937 | 10.01 | 3,181,506 | -0.10(-0.96%) |
Dec 11, 2006 | 10.32 | 10.37 | 10.07 | 10.10 | 3,541,212 | +0.04(+0.40%) |
Dec 08, 2006 | 10.01 | 10.14 | 10.01 | 10.06 | 2,398,893 | -0.00(-0.03%) |
Dec 07, 2006 | 10.18 | 10.26 | 10.05 | 10.07 | 3,066,261 | -0.13(-1.24%) |
Dec 06, 2006 | 10.08 | 10.24 | 10.08 | 10.19 | 2,948,394 | +0.11(+1.09%) |
Dec 05, 2006 | 10.01 | 10.13 | 9.983 | 10.08 | 2,809,944 | -0.01(-0.07%) |
Dec 04, 2006 | 9.930 | 10.13 | 9.900 | 10.09 | 2,929,638 | +0.21(+2.16%) |
Dec 01, 2006 | 10.00 | 10.08 | 9.783 | 9.877 | 4,810,359 | -0.13(-1.27%) |
Nov 30, 2006 | 10.10 | 10.13 | 9.970 | 10.00 | 3,215,400 | -0.11(-1.12%) |
Nov 29, 2006 | 10.14 | 10.25 | 10.10 | 10.12 | 2,301,093 | +0.00(+0.00%) |
Nov 28, 2006 | 10.04 | 10.17 | 10.01 | 10.12 | 5,273,388 | +0.04(+0.43%) |
Nov 27, 2006 | 10.30 | 10.32 | 10.04 | 10.07 | 3,681,693 | -0.24(-2.36%) |
Nov 24, 2006 | 10.29 | 10.39 | 10.25 | 10.32 | 1,047,423 | -0.02(-0.19%) |
Nov 22, 2006 | 10.42 | 10.49 | 10.26 | 10.34 | 3,957,564 | -0.10(-0.96%) |
Nov 21, 2006 | 10.66 | 10.67 | 10.31 | 10.44 | 3,262,584 | -0.15(-1.39%) |
Nov 20, 2006 | 10.45 | 10.70 | 10.45 | 10.58 | 3,424,695 | +0.07(+0.70%) |
Nov 17, 2006 | 10.66 | 10.66 | 10.42 | 10.51 | 1,867,896 | -0.16(-1.47%) |
Nov 16, 2006 | 10.61 | 10.67 | 10.51 | 10.67 | 2,439,432 | +0.15(+1.39%) |
Nov 15, 2006 | 10.53 | 10.67 | 10.48 | 10.52 | 2,353,197 | +0.05(+0.45%) |
Nov 14, 2006 | 10.41 | 10.50 | 10.35 | 10.47 | 1,544,634 | +0.04(+0.38%) |
Nov 13, 2006 | 10.44 | 10.60 | 10.40 | 10.43 | 1,369,791 | -0.04(-0.35%) |
Nov 10, 2006 | 10.27 | 10.50 | 10.24 | 10.47 | 1,890,654 | +0.22(+2.18%) |
Nov 09, 2006 | 10.39 | 10.41 | 10.22 | 10.25 | 1,725,762 | -0.12(-1.13%) |
Nov 08, 2006 | 10.31 | 10.43 | 10.27 | 10.36 | 2,667,888 | -0.01(-0.10%) |
Nov 07, 2006 | 10.36 | 10.57 | 10.33 | 10.37 | 1,510,776 | +0.01(+0.13%) |
Nov 06, 2006 | 10.23 | 10.39 | 10.23 | 10.36 | 2,072,736 | +0.20(+2.00%) |
Nov 03, 2006 | 10.10 | 10.27 | 10.05 | 10.16 | 2,262,822 | +0.05(+0.49%) |
Nov 02, 2006 | 10.14 | 10.28 | 10.02 | 10.11 | 2,313,747 | -0.07(-0.72%) |