Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 11.38 | 11.39 | 11.12 | 11.22 | 1,261,200 | -0.17(-1.46%) |
Jan 30, 2007 | 11.39 | 11.43 | 11.33 | 11.39 | 1,132,888 | +0.09(+0.78%) |
Jan 29, 2007 | 11.06 | 11.38 | 11.04 | 11.30 | 385,506 | +0.19(+1.73%) |
Jan 26, 2007 | 11.23 | 11.28 | 10.99 | 11.11 | 302,400 | -0.12(-1.09%) |
Jan 25, 2007 | 11.37 | 11.43 | 11.21 | 11.23 | 289,386 | -0.16(-1.38%) |
Jan 24, 2007 | 11.48 | 11.60 | 11.38 | 11.39 | 499,776 | -0.11(-0.91%) |
Jan 23, 2007 | 11.41 | 11.61 | 11.39 | 11.49 | 141,325 | +0.09(+0.77%) |
Jan 22, 2007 | 11.65 | 11.66 | 11.31 | 11.41 | 293,838 | -0.27(-2.33%) |
Jan 19, 2007 | 11.55 | 11.69 | 11.48 | 11.68 | 904,004 | +0.14(+1.22%) |
Jan 18, 2007 | 11.57 | 11.69 | 11.50 | 11.54 | 520,210 | -0.04(-0.38%) |
Jan 17, 2007 | 11.21 | 11.58 | 11.20 | 11.58 | 749,551 | +0.40(+3.61%) |
Jan 16, 2007 | 11.08 | 11.18 | 11.02 | 11.18 | 374,661 | +0.14(+1.27%) |
Jan 12, 2007 | 10.99 | 11.07 | 10.98 | 11.04 | 89,156 | +0.04(+0.32%) |
Jan 11, 2007 | 10.97 | 11.10 | 10.93 | 11.00 | 240,299 | +0.08(+0.72%) |
Jan 10, 2007 | 10.88 | 10.94 | 10.82 | 10.92 | 277,514 | -0.01(-0.08%) |
Jan 09, 2007 | 11.11 | 11.12 | 10.79 | 10.93 | 937,680 | -0.16(-1.42%) |
Jan 08, 2007 | 11.20 | 11.20 | 11.00 | 11.09 | 345,779 | -0.11(-0.94%) |
Jan 05, 2007 | 11.55 | 11.56 | 11.19 | 11.20 | 415,871 | -0.39(-3.40%) |
Jan 04, 2007 | 11.39 | 11.60 | 11.30 | 11.59 | 438,931 | +0.21(+1.85%) |
Jan 03, 2007 | 11.45 | 11.62 | 11.36 | 11.38 | 527,859 | -0.04(-0.31%) |
Dec 29, 2006 | 11.57 | 11.63 | 11.41 | 11.41 | 187,559 | -0.14(-1.21%) |
Dec 28, 2006 | 11.55 | 11.67 | 11.54 | 11.55 | 173,631 | +0.01(+0.08%) |
Dec 27, 2006 | 11.40 | 11.56 | 11.38 | 11.55 | 228,198 | +0.24(+2.09%) |
Dec 26, 2006 | 11.10 | 11.34 | 11.07 | 11.31 | 268,267 | +0.21(+1.89%) |
Dec 22, 2006 | 10.98 | 11.12 | 10.86 | 11.10 | 221,463 | +0.16(+1.44%) |
Dec 21, 2006 | 10.92 | 11.05 | 10.84 | 10.94 | 234,819 | -0.01(-0.08%) |
Dec 20, 2006 | 10.98 | 11.12 | 10.90 | 10.95 | 294,295 | -0.01(-0.08%) |
Dec 19, 2006 | 11.21 | 11.23 | 10.87 | 10.96 | 540,074 | -0.33(-2.95%) |
Dec 18, 2006 | 11.38 | 11.51 | 11.28 | 11.29 | 219,865 | -0.09(-0.77%) |
Dec 15, 2006 | 11.42 | 11.46 | 11.35 | 11.38 | 434,707 | -0.04(-0.38%) |
Dec 14, 2006 | 11.43 | 11.55 | 11.38 | 11.42 | 284,249 | +0.02(+0.15%) |
Dec 13, 2006 | 11.48 | 11.52 | 11.34 | 11.41 | 289,272 | -0.03(-0.23%) |
Dec 12, 2006 | 11.52 | 11.55 | 11.32 | 11.43 | 351,601 | -0.09(-0.76%) |
Dec 11, 2006 | 11.46 | 11.56 | 11.41 | 11.52 | 204,910 | +0.04(+0.31%) |
Dec 08, 2006 | 11.52 | 11.55 | 11.43 | 11.48 | 152,170 | -0.04(-0.38%) |
Dec 07, 2006 | 11.65 | 11.70 | 11.52 | 11.53 | 736,423 | -0.10(-0.83%) |
Dec 06, 2006 | 11.69 | 11.73 | 11.62 | 11.62 | 297,834 | -0.10(-0.82%) |
Dec 05, 2006 | 11.53 | 11.77 | 11.53 | 11.72 | 359,935 | +0.25(+2.14%) |
Dec 04, 2006 | 11.30 | 11.48 | 11.25 | 11.48 | 385,734 | +0.19(+1.71%) |
Dec 01, 2006 | 11.33 | 11.43 | 11.15 | 11.28 | 218,952 | -0.11(-0.92%) |
Nov 30, 2006 | 11.40 | 11.47 | 11.35 | 11.39 | 495,438 | -0.04(-0.31%) |
Nov 29, 2006 | 11.37 | 11.47 | 11.33 | 11.42 | 158,220 | +0.09(+0.77%) |
Nov 28, 2006 | 11.18 | 11.34 | 11.13 | 11.34 | 166,896 | +0.15(+1.33%) |
Nov 27, 2006 | 11.43 | 11.43 | 11.17 | 11.19 | 287,445 | -0.31(-2.67%) |
Nov 24, 2006 | 11.38 | 11.52 | 11.37 | 11.49 | 49,201 | +0.06(+0.54%) |
Nov 22, 2006 | 11.43 | 11.55 | 11.37 | 11.43 | 276,829 | +0.04(+0.31%) |
Nov 21, 2006 | 11.62 | 11.62 | 11.34 | 11.40 | 501,945 | -0.24(-2.03%) |
Nov 20, 2006 | 11.48 | 11.64 | 11.42 | 11.63 | 220,550 | +0.15(+1.30%) |
Nov 17, 2006 | 11.56 | 11.58 | 11.47 | 11.48 | 351,601 | -0.08(-0.68%) |
Nov 16, 2006 | 11.50 | 11.59 | 11.50 | 11.56 | 320,094 | +0.09(+0.76%) |
Nov 15, 2006 | 11.48 | 11.52 | 11.40 | 11.48 | 328,428 | +0.00(+0.00%) |
Nov 14, 2006 | 11.44 | 11.51 | 11.39 | 11.48 | 379,113 | +0.08(+0.69%) |
Nov 13, 2006 | 11.48 | 11.55 | 11.36 | 11.40 | 353,542 | -0.04(-0.31%) |
Nov 10, 2006 | 11.42 | 11.52 | 11.39 | 11.43 | 208,792 | +0.04(+0.38%) |
Nov 09, 2006 | 11.50 | 11.55 | 11.31 | 11.39 | 326,944 | -0.11(-0.99%) |
Nov 08, 2006 | 11.43 | 11.56 | 11.39 | 11.50 | 586,193 | +0.07(+0.61%) |
Nov 07, 2006 | 11.35 | 11.46 | 11.34 | 11.43 | 398,291 | +0.07(+0.62%) |
Nov 06, 2006 | 11.24 | 11.36 | 11.14 | 11.36 | 375,232 | +0.18(+1.65%) |
Nov 03, 2006 | 11.24 | 11.31 | 11.13 | 11.18 | 553,772 | -0.04(-0.39%) |
Nov 02, 2006 | 11.10 | 11.26 | 11.08 | 11.22 | 615,759 | +0.08(+0.71%) |