Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 10.82 | 10.83 | 10.63 | 10.64 | 2,426,623 | -0.22(-2.01%) |
Jan 30, 2007 | 10.77 | 10.90 | 10.69 | 10.86 | 2,767,524 | +0.11(+1.01%) |
Jan 29, 2007 | 10.83 | 10.95 | 10.70 | 10.75 | 2,009,954 | -0.11(-1.00%) |
Jan 26, 2007 | 10.93 | 10.95 | 10.70 | 10.86 | 1,473,408 | -0.07(-0.62%) |
Jan 25, 2007 | 11.11 | 11.11 | 10.88 | 10.93 | 1,907,830 | -0.20(-1.77%) |
Jan 24, 2007 | 11.08 | 11.16 | 11.03 | 11.13 | 1,549,697 | +0.08(+0.75%) |
Jan 23, 2007 | 11.16 | 11.34 | 11.03 | 11.04 | 2,494,793 | -0.19(-1.71%) |
Jan 22, 2007 | 11.32 | 11.39 | 11.12 | 11.24 | 1,757,536 | -0.05(-0.46%) |
Jan 19, 2007 | 11.36 | 11.43 | 11.24 | 11.29 | 2,342,881 | +0.01(+0.05%) |
Jan 18, 2007 | 11.16 | 11.45 | 11.10 | 11.28 | 3,998,706 | +0.11(+1.02%) |
Jan 17, 2007 | 11.03 | 11.23 | 10.98 | 11.17 | 2,859,302 | +0.09(+0.80%) |
Jan 16, 2007 | 11.05 | 11.09 | 10.90 | 11.08 | 2,308,605 | +0.06(+0.52%) |
Jan 12, 2007 | 10.90 | 11.03 | 10.78 | 11.02 | 2,012,202 | +0.09(+0.85%) |
Jan 11, 2007 | 10.70 | 11.00 | 10.61 | 10.93 | 3,829,671 | +0.25(+2.33%) |
Jan 10, 2007 | 10.56 | 10.69 | 10.48 | 10.68 | 2,133,419 | +0.06(+0.54%) |
Jan 09, 2007 | 10.55 | 10.65 | 10.43 | 10.62 | 2,004,639 | +0.09(+0.84%) |
Jan 08, 2007 | 10.57 | 10.73 | 10.52 | 10.54 | 2,049,278 | +0.04(+0.40%) |
Jan 05, 2007 | 10.64 | 10.66 | 10.46 | 10.49 | 1,579,946 | -0.22(-2.03%) |
Jan 04, 2007 | 10.39 | 10.73 | 10.21 | 10.71 | 2,789,279 | +0.29(+2.79%) |
Jan 03, 2007 | 10.44 | 10.66 | 10.27 | 10.42 | 3,009,914 | -0.03(-0.30%) |
Dec 29, 2006 | 10.56 | 10.58 | 10.41 | 10.45 | 1,112,404 | -0.14(-1.32%) |
Dec 28, 2006 | 10.55 | 10.64 | 10.50 | 10.59 | 998,607 | +0.03(+0.30%) |
Dec 27, 2006 | 10.56 | 10.79 | 10.37 | 10.56 | 2,050,586 | +0.06(+0.54%) |
Dec 26, 2006 | 10.50 | 10.63 | 10.44 | 10.50 | 1,358,665 | -0.05(-0.44%) |
Dec 22, 2006 | 10.75 | 10.75 | 10.45 | 10.55 | 1,626,440 | -0.19(-1.74%) |
Dec 21, 2006 | 10.79 | 10.96 | 10.62 | 10.74 | 2,779,434 | -0.07(-0.62%) |
Dec 20, 2006 | 10.79 | 10.95 | 10.73 | 10.80 | 2,186,999 | -0.02(-0.14%) |
Dec 19, 2006 | 10.90 | 10.91 | 10.74 | 10.82 | 2,200,342 | -0.10(-0.90%) |
Dec 18, 2006 | 11.18 | 11.25 | 10.82 | 10.92 | 3,588,667 | -0.25(-2.28%) |
Dec 15, 2006 | 11.30 | 11.36 | 11.03 | 11.17 | 2,970,715 | -0.11(-1.01%) |
Dec 14, 2006 | 11.37 | 11.61 | 11.21 | 11.29 | 2,028,296 | -0.04(-0.37%) |
Dec 13, 2006 | 11.49 | 11.52 | 11.29 | 11.33 | 2,136,963 | -0.12(-1.04%) |
Dec 12, 2006 | 11.61 | 11.65 | 11.31 | 11.45 | 1,771,764 | -0.22(-1.87%) |
Dec 11, 2006 | 11.53 | 11.68 | 11.27 | 11.67 | 3,532,004 | +0.06(+0.49%) |
Dec 08, 2006 | 11.51 | 11.69 | 11.45 | 11.61 | 1,911,219 | +0.05(+0.45%) |
Dec 07, 2006 | 11.62 | 11.65 | 11.48 | 11.56 | 1,815,576 | +0.01(+0.05%) |
Dec 06, 2006 | 11.60 | 11.62 | 11.48 | 11.55 | 2,841,657 | -0.07(-0.62%) |
Dec 05, 2006 | 11.60 | 11.80 | 11.55 | 11.62 | 2,388,708 | +0.02(+0.18%) |
Dec 04, 2006 | 11.37 | 11.60 | 11.37 | 11.60 | 3,615,088 | +0.21(+1.87%) |
Dec 01, 2006 | 11.73 | 11.81 | 11.30 | 11.39 | 3,297,684 | -0.38(-3.26%) |
Nov 30, 2006 | 11.89 | 11.99 | 11.78 | 11.78 | 2,633,873 | -0.09(-0.79%) |
Nov 29, 2006 | 11.77 | 11.93 | 11.74 | 11.87 | 3,607,259 | +0.17(+1.42%) |
Nov 28, 2006 | 11.43 | 11.74 | 11.31 | 11.70 | 4,704,640 | +0.29(+2.50%) |
Nov 27, 2006 | 11.98 | 11.99 | 11.39 | 11.42 | 3,437,060 | -0.64(-5.30%) |
Nov 24, 2006 | 11.66 | 12.09 | 11.65 | 12.06 | 1,932,537 | +0.37(+3.20%) |
Nov 22, 2006 | 11.36 | 11.73 | 11.28 | 11.68 | 3,349,674 | -0.08(-0.71%) |
Nov 21, 2006 | 11.66 | 11.79 | 11.44 | 11.77 | 3,343,498 | +0.09(+0.76%) |
Nov 20, 2006 | 11.48 | 11.81 | 11.48 | 11.68 | 2,215,407 | -0.13(-1.10%) |
Nov 17, 2006 | 11.71 | 11.81 | 11.52 | 11.81 | 3,657,557 | +0.20(+1.74%) |
Nov 16, 2006 | 11.62 | 11.73 | 11.51 | 11.60 | 3,080,292 | +0.08(+0.72%) |
Nov 15, 2006 | 11.45 | 11.66 | 11.41 | 11.52 | 5,114,931 | +0.03(+0.27%) |
Nov 14, 2006 | 10.87 | 11.49 | 10.85 | 11.49 | 4,795,462 | +0.58(+5.33%) |
Nov 13, 2006 | 10.90 | 10.95 | 10.84 | 10.91 | 5,066,749 | +0.03(+0.24%) |
Nov 10, 2006 | 10.74 | 10.90 | 10.69 | 10.88 | 2,022,145 | +0.09(+0.87%) |
Nov 09, 2006 | 11.13 | 11.16 | 10.68 | 10.79 | 3,089,699 | -0.35(-3.12%) |
Nov 08, 2006 | 10.86 | 11.21 | 10.85 | 11.14 | 3,779,712 | +0.21(+1.90%) |
Nov 07, 2006 | 10.64 | 11.06 | 10.62 | 10.93 | 4,340,576 | +0.29(+2.73%) |
Nov 06, 2006 | 10.38 | 10.66 | 10.35 | 10.64 | 3,619,911 | +0.22(+2.09%) |
Nov 03, 2006 | 10.17 | 10.51 | 9.933 | 10.42 | 11,414,145 | -0.48(-4.38%) |
Nov 02, 2006 | 11.01 | 11.10 | 10.84 | 10.90 | 4,431,864 | -0.10(-0.94%) |