Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 11.27 | 11.43 | 11.18 | 11.43 | 187,629 | +0.24(+2.16%) |
Jan 30, 2007 | 11.00 | 11.37 | 11.00 | 11.19 | 132,988 | +0.03(+0.28%) |
Jan 29, 2007 | 11.26 | 11.26 | 10.87 | 11.16 | 2,064,550 | +0.13(+1.20%) |
Jan 26, 2007 | 11.07 | 11.26 | 10.88 | 11.02 | 701,164 | -0.01(-0.06%) |
Jan 25, 2007 | 11.10 | 11.10 | 10.99 | 11.03 | 121,096 | -0.02(-0.19%) |
Jan 24, 2007 | 10.74 | 11.09 | 10.70 | 11.05 | 181,781 | +0.34(+3.14%) |
Jan 23, 2007 | 10.70 | 10.73 | 10.50 | 10.71 | 862,688 | +0.22(+2.05%) |
Jan 22, 2007 | 10.74 | 10.74 | 10.47 | 10.50 | 195,646 | -0.03(-0.25%) |
Jan 19, 2007 | 10.54 | 10.62 | 10.49 | 10.53 | 50,573 | +0.03(+0.25%) |
Jan 18, 2007 | 10.48 | 10.53 | 10.42 | 10.50 | 191,797 | -0.01(-0.05%) |
Jan 17, 2007 | 10.52 | 10.64 | 10.50 | 10.50 | 265,457 | -0.01(-0.10%) |
Jan 16, 2007 | 10.67 | 10.74 | 10.49 | 10.52 | 409,022 | -0.05(-0.45%) |
Jan 12, 2007 | 10.53 | 10.59 | 10.49 | 10.56 | 85,070 | -0.01(-0.05%) |
Jan 11, 2007 | 10.55 | 10.74 | 10.50 | 10.57 | 59,069 | -0.07(-0.64%) |
Jan 10, 2007 | 10.71 | 10.75 | 10.46 | 10.64 | 135,832 | -0.07(-0.64%) |
Jan 09, 2007 | 10.84 | 11.26 | 10.53 | 10.70 | 341,922 | +0.04(+0.39%) |
Jan 08, 2007 | 10.67 | 10.77 | 10.62 | 10.66 | 264,724 | +0.11(+0.99%) |
Jan 05, 2007 | 10.59 | 10.60 | 10.50 | 10.56 | 136,387 | -0.09(-0.89%) |
Jan 04, 2007 | 10.70 | 10.76 | 10.42 | 10.65 | 203,828 | +0.08(+0.79%) |
Jan 03, 2007 | 10.32 | 10.68 | 10.32 | 10.57 | 243,569 | +0.19(+1.87%) |
Dec 29, 2006 | 10.71 | 10.71 | 10.19 | 10.37 | 403,943 | -0.02(-0.20%) |
Dec 28, 2006 | 10.38 | 10.49 | 10.24 | 10.39 | 204,241 | +0.00(+0.00%) |
Dec 27, 2006 | 10.46 | 10.46 | 10.22 | 10.39 | 227,158 | +0.05(+0.51%) |
Dec 26, 2006 | 10.24 | 10.42 | 10.24 | 10.34 | 366,088 | -0.03(-0.25%) |
Dec 22, 2006 | 10.15 | 10.55 | 10.15 | 10.37 | 280,519 | +0.13(+1.28%) |
Dec 21, 2006 | 10.36 | 10.36 | 10.14 | 10.24 | 177,729 | -0.05(-0.51%) |
Dec 20, 2006 | 9.975 | 10.36 | 9.975 | 10.29 | 454,810 | +0.14(+1.40%) |
Dec 19, 2006 | 10.15 | 10.18 | 10.01 | 10.15 | 185,206 | +0.04(+0.42%) |
Dec 18, 2006 | 9.912 | 10.14 | 9.880 | 10.11 | 327,281 | +0.05(+0.52%) |
Dec 15, 2006 | 9.927 | 10.08 | 9.870 | 10.05 | 168,213 | +0.00(+0.00%) |
Dec 14, 2006 | 9.996 | 10.18 | 9.922 | 10.05 | 202,902 | +0.04(+0.37%) |
Dec 13, 2006 | 10.16 | 10.33 | 9.980 | 10.02 | 146,412 | -0.12(-1.14%) |
Dec 12, 2006 | 10.28 | 10.29 | 9.985 | 10.13 | 229,829 | -0.21(-2.03%) |
Dec 11, 2006 | 10.42 | 10.50 | 10.18 | 10.34 | 135,392 | -0.13(-1.20%) |
Dec 08, 2006 | 10.76 | 10.76 | 10.24 | 10.47 | 194,909 | +0.12(+1.12%) |
Dec 07, 2006 | 10.34 | 10.36 | 10.14 | 10.35 | 194,551 | +0.01(+0.05%) |
Dec 06, 2006 | 9.854 | 10.44 | 9.849 | 10.35 | 245,169 | +0.42(+4.23%) |
Dec 05, 2006 | 9.969 | 10.08 | 9.843 | 9.927 | 199,748 | -0.02(-0.16%) |
Dec 04, 2006 | 10.17 | 10.17 | 9.815 | 9.943 | 161,163 | -0.10(-1.04%) |
Dec 01, 2006 | 9.765 | 10.20 | 9.733 | 10.05 | 314,947 | +0.29(+3.01%) |
Nov 30, 2006 | 9.975 | 9.975 | 9.702 | 9.754 | 367,064 | -0.18(-1.80%) |
Nov 29, 2006 | 9.975 | 9.975 | 9.696 | 9.933 | 569,848 | -0.01(-0.05%) |
Nov 28, 2006 | 9.969 | 9.969 | 9.665 | 9.938 | 591,123 | +0.09(+0.96%) |
Nov 27, 2006 | 9.707 | 9.959 | 9.670 | 9.843 | 173,335 | +0.13(+1.35%) |
Nov 24, 2006 | 9.717 | 9.717 | 9.675 | 9.712 | 95,966 | -0.03(-0.27%) |
Nov 22, 2006 | 9.780 | 9.880 | 9.686 | 9.738 | 145,526 | -0.18(-1.85%) |
Nov 21, 2006 | 9.843 | 9.922 | 9.712 | 9.922 | 237,429 | +0.08(+0.80%) |
Nov 20, 2006 | 10.05 | 10.05 | 9.775 | 9.843 | 429,068 | -0.13(-1.32%) |
Nov 17, 2006 | 10.01 | 10.11 | 9.843 | 9.975 | 373,786 | -0.15(-1.50%) |
Nov 16, 2006 | 10.10 | 10.14 | 9.975 | 10.13 | 138,274 | -0.09(-0.87%) |
Nov 15, 2006 | 10.14 | 10.24 | 10.03 | 10.22 | 86,251 | -0.02(-0.21%) |
Nov 14, 2006 | 10.16 | 10.24 | 9.954 | 10.24 | 141,859 | +0.00(+0.00%) |
Nov 13, 2006 | 10.11 | 10.24 | 9.922 | 10.24 | 126,180 | +0.01(+0.10%) |
Nov 10, 2006 | 10.01 | 10.23 | 9.985 | 10.23 | 74,788 | +0.13(+1.25%) |
Nov 09, 2006 | 9.985 | 10.24 | 9.985 | 10.10 | 160,140 | -0.06(-0.62%) |
Nov 08, 2006 | 10.22 | 10.26 | 10.07 | 10.16 | 134,596 | -0.07(-0.67%) |
Nov 07, 2006 | 9.990 | 10.28 | 9.681 | 10.23 | 294,548 | -0.06(-0.56%) |
Nov 06, 2006 | 10.44 | 10.48 | 10.15 | 10.29 | 431,950 | -0.14(-1.31%) |
Nov 03, 2006 | 10.17 | 10.50 | 10.12 | 10.43 | 153,580 | +0.25(+2.48%) |
Nov 02, 2006 | 10.18 | 10.32 | 10.11 | 10.17 | 92,244 | -0.06(-0.56%) |