Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 11.32 | 11.38 | 11.11 | 11.24 | 822,478 | -0.12(-1.06%) |
Jan 30, 2007 | 11.43 | 11.46 | 11.21 | 11.36 | 465,301 | -0.11(-0.95%) |
Jan 29, 2007 | 11.65 | 11.65 | 11.39 | 11.47 | 242,088 | -0.11(-0.99%) |
Jan 26, 2007 | 11.40 | 11.61 | 11.30 | 11.58 | 172,082 | +0.06(+0.52%) |
Jan 25, 2007 | 11.58 | 11.63 | 11.44 | 11.52 | 381,000 | -0.05(-0.47%) |
Jan 24, 2007 | 11.21 | 11.59 | 11.21 | 11.58 | 217,898 | +0.38(+3.41%) |
Jan 23, 2007 | 11.20 | 11.24 | 11.13 | 11.20 | 377,702 | -0.01(-0.05%) |
Jan 22, 2007 | 11.10 | 11.34 | 11.02 | 11.20 | 430,848 | -0.02(-0.19%) |
Jan 19, 2007 | 11.30 | 11.32 | 11.13 | 11.22 | 602,014 | -0.02(-0.19%) |
Jan 18, 2007 | 11.27 | 11.46 | 11.21 | 11.25 | 661,391 | -0.07(-0.63%) |
Jan 17, 2007 | 11.46 | 11.57 | 11.16 | 11.32 | 532,191 | -0.31(-2.63%) |
Jan 16, 2007 | 11.40 | 11.82 | 11.40 | 11.62 | 663,407 | +0.20(+1.77%) |
Jan 12, 2007 | 11.25 | 11.50 | 11.22 | 11.42 | 488,025 | +0.22(+2.00%) |
Jan 11, 2007 | 10.98 | 11.26 | 10.98 | 11.20 | 523,395 | +0.18(+1.63%) |
Jan 10, 2007 | 10.62 | 11.08 | 10.61 | 11.02 | 562,429 | +0.05(+0.45%) |
Jan 09, 2007 | 11.26 | 12.14 | 10.67 | 10.97 | 320,707 | -0.32(-2.85%) |
Jan 08, 2007 | 11.19 | 11.32 | 11.15 | 11.29 | 195,540 | +0.16(+1.42%) |
Jan 05, 2007 | 11.21 | 11.31 | 11.10 | 11.13 | 269,394 | -0.05(-0.49%) |
Jan 04, 2007 | 11.14 | 11.21 | 11.00 | 11.19 | 422,051 | +0.10(+0.89%) |
Jan 03, 2007 | 10.91 | 11.13 | 10.91 | 11.09 | 613,010 | +0.17(+1.55%) |
Dec 29, 2006 | 10.73 | 10.98 | 10.69 | 10.92 | 113,438 | +0.13(+1.21%) |
Dec 28, 2006 | 10.82 | 10.90 | 10.76 | 10.79 | 141,661 | +0.00(+0.00%) |
Dec 27, 2006 | 10.67 | 10.86 | 10.67 | 10.79 | 143,493 | +0.00(+0.00%) |
Dec 26, 2006 | 10.73 | 10.85 | 10.64 | 10.79 | 132,864 | +0.06(+0.56%) |
Dec 22, 2006 | 10.64 | 11.81 | 10.64 | 10.73 | 200,304 | -0.06(-0.56%) |
Dec 21, 2006 | 10.78 | 10.85 | 10.69 | 10.79 | 433,963 | -0.07(-0.65%) |
Dec 20, 2006 | 10.75 | 11.07 | 10.59 | 10.86 | 553,633 | +0.33(+3.16%) |
Dec 19, 2006 | 10.53 | 10.61 | 10.49 | 10.53 | 516,797 | +0.03(+0.26%) |
Dec 18, 2006 | 10.20 | 10.53 | 10.20 | 10.50 | 308,795 | +0.28(+2.72%) |
Dec 15, 2006 | 10.26 | 10.37 | 9.342 | 10.22 | 229,626 | -0.01(-0.11%) |
Dec 14, 2006 | 10.26 | 10.45 | 10.08 | 10.23 | 392,546 | +0.00(+0.00%) |
Dec 13, 2006 | 10.09 | 10.29 | 10.06 | 10.23 | 359,925 | -0.04(-0.37%) |
Dec 12, 2006 | 10.11 | 10.32 | 10.04 | 10.27 | 236,590 | +0.23(+2.28%) |
Dec 11, 2006 | 10.12 | 10.12 | 9.964 | 10.04 | 261,147 | +0.04(+0.38%) |
Dec 08, 2006 | 9.958 | 10.04 | 9.931 | 10.00 | 274,342 | +0.01(+0.11%) |
Dec 07, 2006 | 9.877 | 9.997 | 9.833 | 9.991 | 268,111 | +0.14(+1.44%) |
Dec 06, 2006 | 9.767 | 9.893 | 9.746 | 9.849 | 153,756 | +0.09(+0.95%) |
Dec 05, 2006 | 9.549 | 9.806 | 9.549 | 9.757 | 206,535 | +0.18(+1.88%) |
Dec 04, 2006 | 9.440 | 9.653 | 9.440 | 9.576 | 163,286 | +0.16(+1.74%) |
Dec 01, 2006 | 9.358 | 9.440 | 9.331 | 9.413 | 389,430 | -0.01(-0.06%) |
Nov 30, 2006 | 9.331 | 9.500 | 9.331 | 9.418 | 404,091 | -0.05(-0.52%) |
Nov 29, 2006 | 9.058 | 9.582 | 9.058 | 9.467 | 536,956 | +0.43(+4.77%) |
Nov 28, 2006 | 8.785 | 9.053 | 8.785 | 9.036 | 332,619 | +0.22(+2.54%) |
Nov 27, 2006 | 8.976 | 8.987 | 8.785 | 8.813 | 296,150 | -0.17(-1.94%) |
Nov 24, 2006 | 8.965 | 9.004 | 8.894 | 8.987 | 185,460 | -0.03(-0.36%) |
Nov 22, 2006 | 8.933 | 9.113 | 8.927 | 9.020 | 233,108 | +0.09(+0.98%) |
Nov 21, 2006 | 8.965 | 8.993 | 8.922 | 8.933 | 297,983 | -0.03(-0.37%) |
Nov 20, 2006 | 8.802 | 9.025 | 8.802 | 8.965 | 256,016 | +0.13(+1.42%) |
Nov 17, 2006 | 8.954 | 8.993 | 8.763 | 8.840 | 332,253 | -0.15(-1.70%) |
Nov 16, 2006 | 9.058 | 9.069 | 8.954 | 8.993 | 241,538 | -0.07(-0.72%) |
Nov 15, 2006 | 8.807 | 9.195 | 8.807 | 9.058 | 507,817 | +0.25(+2.85%) |
Nov 14, 2006 | 8.518 | 8.807 | 8.518 | 8.807 | 631,336 | +0.32(+3.79%) |
Nov 13, 2006 | 8.447 | 8.485 | 8.365 | 8.485 | 134,514 | +0.04(+0.45%) |
Nov 10, 2006 | 8.692 | 8.731 | 8.272 | 8.447 | 395,845 | -0.19(-2.21%) |
Nov 09, 2006 | 8.638 | 8.731 | 8.567 | 8.638 | 333,902 | +0.04(+0.51%) |
Nov 08, 2006 | 8.398 | 8.703 | 8.342 | 8.594 | 398,410 | +0.20(+2.34%) |
Nov 07, 2006 | 8.403 | 8.447 | 8.392 | 8.398 | 113,255 | +0.02(+0.20%) |
Nov 06, 2006 | 8.305 | 8.381 | 8.245 | 8.381 | 127,550 | +0.06(+0.72%) |
Nov 03, 2006 | 8.234 | 8.321 | 8.207 | 8.321 | 104,459 | +0.08(+0.93%) |
Nov 02, 2006 | 8.190 | 8.305 | 8.147 | 8.245 | 203,603 | +0.05(+0.67%) |