Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 11.87 | 12.59 | 11.73 | 12.46 | 2,208,413 | +0.69(+5.85%) |
Jan 30, 2007 | 11.69 | 11.79 | 11.61 | 11.77 | 1,017,045 | +0.04(+0.35%) |
Jan 29, 2007 | 11.21 | 11.74 | 11.21 | 11.73 | 1,113,836 | +0.51(+4.59%) |
Jan 26, 2007 | 11.12 | 11.25 | 11.05 | 11.22 | 581,486 | +0.15(+1.32%) |
Jan 25, 2007 | 11.26 | 11.30 | 11.02 | 11.07 | 801,488 | -0.22(-1.97%) |
Jan 24, 2007 | 11.12 | 11.37 | 11.04 | 11.30 | 546,671 | +0.17(+1.53%) |
Jan 23, 2007 | 11.10 | 11.24 | 11.02 | 11.13 | 646,425 | +0.03(+0.26%) |
Jan 22, 2007 | 11.26 | 11.50 | 11.02 | 11.10 | 713,339 | -0.17(-1.47%) |
Jan 19, 2007 | 11.13 | 11.30 | 10.94 | 11.26 | 357,533 | +0.13(+1.16%) |
Jan 18, 2007 | 11.32 | 11.46 | 11.11 | 11.13 | 307,163 | -0.19(-1.72%) |
Jan 17, 2007 | 11.27 | 11.38 | 11.26 | 11.33 | 440,497 | +0.02(+0.18%) |
Jan 16, 2007 | 11.38 | 11.42 | 11.22 | 11.31 | 584,202 | -0.03(-0.29%) |
Jan 12, 2007 | 11.20 | 11.34 | 11.20 | 11.34 | 358,521 | +0.14(+1.23%) |
Jan 11, 2007 | 11.07 | 11.26 | 11.07 | 11.20 | 497,781 | +0.12(+1.10%) |
Jan 10, 2007 | 11.17 | 11.19 | 10.98 | 11.08 | 777,290 | -0.12(-1.05%) |
Jan 09, 2007 | 11.31 | 11.31 | 11.07 | 11.20 | 600,251 | -0.08(-0.68%) |
Jan 08, 2007 | 11.23 | 11.34 | 11.12 | 11.28 | 495,806 | +0.02(+0.22%) |
Jan 05, 2007 | 11.55 | 11.59 | 11.20 | 11.25 | 535,806 | -0.35(-3.00%) |
Jan 04, 2007 | 11.59 | 11.68 | 11.43 | 11.60 | 357,780 | -0.01(-0.11%) |
Jan 03, 2007 | 11.60 | 11.74 | 11.39 | 11.61 | 805,685 | +0.06(+0.53%) |
Dec 29, 2006 | 11.81 | 11.84 | 11.55 | 11.55 | 532,843 | -0.29(-2.46%) |
Dec 28, 2006 | 11.74 | 11.89 | 11.71 | 11.84 | 467,658 | +0.07(+0.58%) |
Dec 27, 2006 | 11.66 | 11.81 | 11.64 | 11.77 | 294,323 | +0.15(+1.25%) |
Dec 26, 2006 | 11.47 | 11.68 | 11.46 | 11.63 | 187,655 | +0.17(+1.48%) |
Dec 22, 2006 | 11.58 | 11.58 | 11.38 | 11.46 | 284,199 | -0.15(-1.26%) |
Dec 21, 2006 | 11.63 | 11.74 | 11.49 | 11.60 | 469,386 | -0.03(-0.28%) |
Dec 20, 2006 | 11.46 | 11.67 | 11.46 | 11.64 | 375,064 | +0.17(+1.52%) |
Dec 19, 2006 | 11.44 | 11.55 | 11.30 | 11.46 | 634,820 | +0.00(+0.00%) |
Dec 18, 2006 | 11.83 | 11.83 | 11.40 | 11.46 | 571,856 | -0.33(-2.78%) |
Dec 15, 2006 | 11.79 | 11.94 | 11.74 | 11.79 | 952,106 | -0.00(-0.03%) |
Dec 14, 2006 | 11.68 | 11.83 | 11.65 | 11.79 | 380,743 | +0.14(+1.18%) |
Dec 13, 2006 | 11.75 | 11.79 | 11.57 | 11.66 | 335,064 | -0.08(-0.66%) |
Dec 12, 2006 | 11.74 | 11.83 | 11.64 | 11.73 | 425,682 | -0.02(-0.21%) |
Dec 11, 2006 | 11.75 | 11.79 | 11.65 | 11.76 | 497,781 | -0.03(-0.24%) |
Dec 08, 2006 | 11.83 | 11.84 | 11.63 | 11.79 | 596,548 | -0.07(-0.58%) |
Dec 07, 2006 | 11.90 | 11.92 | 11.74 | 11.85 | 527,658 | -0.05(-0.41%) |
Dec 06, 2006 | 11.85 | 11.96 | 11.76 | 11.90 | 374,571 | +0.00(+0.03%) |
Dec 05, 2006 | 11.91 | 12.03 | 11.81 | 11.90 | 463,954 | +0.04(+0.34%) |
Dec 04, 2006 | 11.67 | 11.90 | 11.59 | 11.86 | 522,967 | +0.23(+1.95%) |
Dec 01, 2006 | 11.56 | 11.81 | 11.42 | 11.63 | 583,214 | -0.14(-1.17%) |
Nov 30, 2006 | 11.57 | 11.78 | 11.49 | 11.77 | 1,104,206 | +0.19(+1.61%) |
Nov 29, 2006 | 11.52 | 11.66 | 11.38 | 11.58 | 639,017 | +0.15(+1.31%) |
Nov 28, 2006 | 11.28 | 11.46 | 11.26 | 11.43 | 953,341 | +0.10(+0.89%) |
Nov 27, 2006 | 11.43 | 11.50 | 11.26 | 11.33 | 890,624 | -0.17(-1.48%) |
Nov 24, 2006 | 11.54 | 11.60 | 11.40 | 11.50 | 290,125 | -0.11(-0.94%) |
Nov 22, 2006 | 11.59 | 11.73 | 11.54 | 11.61 | 911,612 | +0.25(+2.21%) |
Nov 21, 2006 | 11.31 | 11.43 | 11.24 | 11.36 | 802,969 | +0.08(+0.72%) |
Nov 20, 2006 | 11.27 | 11.31 | 11.09 | 11.28 | 482,226 | -0.03(-0.25%) |
Nov 17, 2006 | 11.43 | 11.45 | 11.22 | 11.31 | 612,103 | -0.13(-1.10%) |
Nov 16, 2006 | 11.51 | 11.54 | 11.39 | 11.43 | 403,213 | -0.07(-0.60%) |
Nov 15, 2006 | 11.49 | 11.58 | 11.47 | 11.50 | 585,190 | +0.03(+0.28%) |
Nov 14, 2006 | 11.32 | 11.50 | 11.28 | 11.47 | 643,462 | +0.20(+1.80%) |
Nov 13, 2006 | 11.20 | 11.36 | 11.14 | 11.27 | 555,807 | +0.07(+0.61%) |
Nov 10, 2006 | 11.07 | 11.23 | 11.05 | 11.20 | 598,770 | +0.14(+1.28%) |
Nov 09, 2006 | 11.15 | 11.20 | 11.02 | 11.06 | 876,303 | -0.29(-2.54%) |
Nov 08, 2006 | 11.44 | 11.52 | 11.24 | 11.34 | 870,130 | -0.15(-1.34%) |
Nov 07, 2006 | 11.47 | 11.64 | 11.40 | 11.50 | 841,735 | +0.06(+0.57%) |
Nov 06, 2006 | 11.34 | 11.49 | 11.26 | 11.43 | 466,670 | +0.19(+1.66%) |
Nov 03, 2006 | 11.24 | 11.33 | 11.14 | 11.25 | 494,818 | +0.04(+0.33%) |
Nov 02, 2006 | 11.24 | 11.40 | 11.19 | 11.21 | 840,994 | -0.13(-1.14%) |