Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 12.81 | 13.11 | 12.77 | 13.03 | 250,279 | +0.15(+1.18%) |
Jan 30, 2007 | 12.75 | 12.95 | 12.71 | 12.88 | 180,038 | +0.14(+1.10%) |
Jan 29, 2007 | 12.54 | 12.74 | 12.44 | 12.74 | 275,048 | +0.11(+0.86%) |
Jan 26, 2007 | 12.44 | 12.72 | 12.42 | 12.63 | 399,263 | +0.16(+1.28%) |
Jan 25, 2007 | 12.58 | 12.58 | 12.41 | 12.47 | 397,045 | +0.02(+0.15%) |
Jan 24, 2007 | 12.44 | 12.61 | 12.40 | 12.45 | 291,314 | +0.05(+0.41%) |
Jan 23, 2007 | 12.59 | 12.59 | 12.36 | 12.40 | 174,123 | -0.08(-0.65%) |
Jan 22, 2007 | 12.52 | 12.52 | 12.40 | 12.48 | 119,039 | -0.02(-0.17%) |
Jan 19, 2007 | 12.47 | 12.66 | 12.38 | 12.51 | 97,597 | +0.04(+0.30%) |
Jan 18, 2007 | 12.33 | 12.61 | 12.29 | 12.47 | 232,164 | -0.07(-0.54%) |
Jan 17, 2007 | 12.88 | 12.92 | 12.48 | 12.53 | 137,524 | -0.41(-3.16%) |
Jan 16, 2007 | 12.98 | 13.15 | 12.05 | 12.94 | 434,014 | +0.14(+1.10%) |
Jan 12, 2007 | 12.28 | 12.81 | 12.17 | 12.80 | 495,382 | +0.46(+3.75%) |
Jan 11, 2007 | 11.69 | 12.34 | 11.69 | 12.34 | 444,365 | +0.70(+5.97%) |
Jan 10, 2007 | 11.64 | 11.71 | 11.44 | 11.64 | 194,825 | -0.06(-0.51%) |
Jan 09, 2007 | 10.37 | 11.73 | 10.37 | 11.70 | 581,889 | +1.40(+13.60%) |
Jan 08, 2007 | 10.31 | 10.32 | 10.10 | 10.30 | 103,512 | +0.10(+0.95%) |
Jan 05, 2007 | 10.49 | 10.49 | 10.05 | 10.21 | 207,764 | -0.33(-3.16%) |
Jan 04, 2007 | 10.54 | 10.56 | 10.27 | 10.54 | 74,307 | -0.00(-0.03%) |
Jan 03, 2007 | 10.39 | 10.60 | 10.35 | 10.54 | 132,718 | -0.07(-0.66%) |
Dec 29, 2006 | 10.83 | 10.85 | 10.56 | 10.61 | 86,137 | -0.24(-2.24%) |
Dec 28, 2006 | 10.81 | 11.01 | 10.80 | 10.86 | 158,966 | +0.05(+0.45%) |
Dec 27, 2006 | 10.76 | 10.90 | 10.73 | 10.81 | 159,705 | +0.11(+1.06%) |
Dec 26, 2006 | 10.68 | 10.75 | 10.51 | 10.69 | 78,743 | +0.08(+0.71%) |
Dec 22, 2006 | 10.68 | 10.69 | 10.39 | 10.62 | 99,446 | -0.06(-0.56%) |
Dec 21, 2006 | 10.90 | 10.91 | 10.66 | 10.68 | 75,786 | -0.22(-2.01%) |
Dec 20, 2006 | 10.65 | 10.90 | 10.65 | 10.90 | 90,573 | +0.30(+2.81%) |
Dec 19, 2006 | 10.51 | 10.60 | 10.14 | 10.60 | 78,004 | +0.03(+0.31%) |
Dec 18, 2006 | 11.06 | 11.11 | 10.51 | 10.57 | 87,246 | -0.46(-4.19%) |
Dec 15, 2006 | 10.96 | 11.36 | 10.96 | 11.03 | 214,419 | +0.07(+0.67%) |
Dec 14, 2006 | 10.89 | 10.97 | 10.83 | 10.96 | 96,488 | +0.14(+1.25%) |
Dec 13, 2006 | 10.82 | 10.92 | 10.74 | 10.82 | 65,434 | +0.20(+1.88%) |
Dec 12, 2006 | 10.62 | 10.64 | 10.42 | 10.62 | 55,453 | -0.07(-0.68%) |
Dec 11, 2006 | 10.62 | 10.76 | 10.59 | 10.69 | 53,235 | +0.11(+1.00%) |
Dec 08, 2006 | 10.48 | 10.59 | 10.30 | 10.59 | 42,883 | +0.07(+0.67%) |
Dec 07, 2006 | 10.57 | 10.68 | 10.45 | 10.52 | 63,956 | -0.08(-0.74%) |
Dec 06, 2006 | 10.71 | 10.81 | 10.54 | 10.60 | 62,477 | -0.15(-1.41%) |
Dec 05, 2006 | 10.82 | 10.82 | 10.66 | 10.75 | 69,871 | -0.05(-0.43%) |
Dec 04, 2006 | 10.44 | 10.81 | 10.44 | 10.79 | 92,791 | +0.36(+3.42%) |
Dec 01, 2006 | 10.23 | 10.58 | 10.16 | 10.44 | 127,172 | -0.12(-1.13%) |
Nov 30, 2006 | 10.24 | 10.71 | 10.24 | 10.55 | 107,209 | +0.29(+2.82%) |
Nov 29, 2006 | 10.22 | 10.37 | 10.20 | 10.27 | 48,429 | +0.09(+0.88%) |
Nov 28, 2006 | 10.15 | 10.23 | 10.05 | 10.18 | 66,543 | -0.02(-0.16%) |
Nov 27, 2006 | 10.40 | 10.40 | 10.15 | 10.19 | 201,849 | -0.27(-2.61%) |
Nov 24, 2006 | 10.51 | 10.54 | 10.41 | 10.47 | 18,114 | -0.15(-1.46%) |
Nov 22, 2006 | 10.37 | 10.68 | 10.29 | 10.62 | 343,440 | +0.26(+2.53%) |
Nov 21, 2006 | 10.36 | 10.40 | 10.14 | 10.36 | 46,580 | -0.02(-0.16%) |
Nov 20, 2006 | 10.39 | 10.62 | 10.32 | 10.37 | 124,215 | -0.04(-0.36%) |
Nov 17, 2006 | 10.90 | 10.91 | 10.34 | 10.41 | 103,882 | -0.48(-4.44%) |
Nov 16, 2006 | 10.68 | 10.91 | 10.48 | 10.90 | 84,288 | +0.21(+2.00%) |
Nov 15, 2006 | 10.31 | 10.71 | 10.31 | 10.68 | 129,760 | +0.39(+3.76%) |
Nov 14, 2006 | 10.16 | 10.30 | 9.841 | 10.30 | 91,313 | +0.14(+1.33%) |
Nov 13, 2006 | 9.984 | 10.23 | 9.914 | 10.16 | 50,647 | +0.18(+1.79%) |
Nov 10, 2006 | 9.657 | 9.995 | 9.657 | 9.981 | 45,841 | +0.30(+3.13%) |
Nov 09, 2006 | 9.925 | 9.925 | 9.659 | 9.678 | 74,307 | -0.23(-2.32%) |
Nov 08, 2006 | 9.816 | 9.935 | 9.738 | 9.908 | 39,186 | +0.10(+1.05%) |
Nov 07, 2006 | 9.898 | 10.24 | 9.778 | 9.806 | 104,991 | -0.09(-0.93%) |
Nov 06, 2006 | 9.554 | 9.908 | 9.554 | 9.898 | 66,543 | +0.41(+4.33%) |
Nov 03, 2006 | 9.373 | 9.492 | 9.357 | 9.486 | 143,069 | +0.17(+1.80%) |
Nov 02, 2006 | 9.248 | 9.348 | 9.208 | 9.319 | 110,906 | +0.00(+0.03%) |