Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 10.63 | 10.91 | 10.62 | 10.86 | 2,832,253 | +0.25(+2.31%) |
Jan 30, 2007 | 10.76 | 10.85 | 10.59 | 10.62 | 2,836,382 | -0.14(-1.31%) |
Jan 29, 2007 | 10.87 | 10.91 | 10.72 | 10.76 | 2,335,755 | -0.14(-1.27%) |
Jan 26, 2007 | 10.94 | 10.97 | 10.86 | 10.90 | 980,236 | -0.03(-0.29%) |
Jan 25, 2007 | 11.02 | 11.02 | 10.83 | 10.93 | 1,355,894 | -0.09(-0.77%) |
Jan 24, 2007 | 10.99 | 11.07 | 10.97 | 11.02 | 908,557 | +0.03(+0.24%) |
Jan 23, 2007 | 10.80 | 11.01 | 10.80 | 10.99 | 804,604 | +0.17(+1.53%) |
Jan 22, 2007 | 10.85 | 10.85 | 10.73 | 10.82 | 633,100 | -0.05(-0.49%) |
Jan 19, 2007 | 10.81 | 10.91 | 10.77 | 10.88 | 636,103 | +0.03(+0.25%) |
Jan 18, 2007 | 10.98 | 11.07 | 10.85 | 10.85 | 762,197 | -0.16(-1.45%) |
Jan 17, 2007 | 11.06 | 11.11 | 11.00 | 11.01 | 710,409 | -0.05(-0.48%) |
Jan 16, 2007 | 11.05 | 11.11 | 11.00 | 11.06 | 1,027,897 | +0.05(+0.48%) |
Jan 12, 2007 | 10.85 | 11.02 | 10.82 | 11.01 | 1,170,129 | +0.15(+1.42%) |
Jan 11, 2007 | 10.59 | 10.87 | 10.59 | 10.86 | 1,426,822 | +0.30(+2.85%) |
Jan 10, 2007 | 10.53 | 10.58 | 10.44 | 10.55 | 1,252,316 | -0.02(-0.15%) |
Jan 09, 2007 | 10.57 | 10.60 | 10.49 | 10.57 | 983,989 | +0.00(+0.00%) |
Jan 08, 2007 | 10.53 | 10.61 | 10.44 | 10.57 | 1,856,895 | +0.03(+0.30%) |
Jan 05, 2007 | 10.73 | 10.73 | 10.53 | 10.54 | 1,501,503 | -0.23(-2.10%) |
Jan 04, 2007 | 10.73 | 10.78 | 10.63 | 10.77 | 1,132,976 | +0.03(+0.30%) |
Jan 03, 2007 | 10.66 | 10.74 | 10.60 | 10.73 | 2,205,908 | +0.18(+1.67%) |
Dec 29, 2006 | 10.69 | 10.73 | 10.56 | 10.56 | 799,350 | -0.15(-1.39%) |
Dec 28, 2006 | 10.76 | 10.80 | 10.71 | 10.71 | 785,090 | -0.09(-0.79%) |
Dec 27, 2006 | 10.81 | 10.81 | 10.74 | 10.79 | 458,219 | +0.07(+0.67%) |
Dec 26, 2006 | 10.54 | 10.74 | 10.54 | 10.72 | 594,071 | +0.17(+1.57%) |
Dec 22, 2006 | 10.75 | 10.78 | 10.55 | 10.55 | 654,867 | -0.14(-1.35%) |
Dec 21, 2006 | 10.67 | 10.76 | 10.66 | 10.70 | 1,533,777 | +0.09(+0.83%) |
Dec 20, 2006 | 10.65 | 10.70 | 10.55 | 10.61 | 1,901,179 | -0.02(-0.20%) |
Dec 19, 2006 | 10.58 | 10.67 | 10.56 | 10.63 | 959,596 | -0.02(-0.23%) |
Dec 18, 2006 | 10.86 | 10.86 | 10.66 | 10.66 | 992,621 | -0.11(-1.01%) |
Dec 15, 2006 | 10.99 | 10.99 | 10.77 | 10.77 | 1,566,802 | -0.18(-1.61%) |
Dec 14, 2006 | 10.91 | 11.02 | 10.90 | 10.94 | 911,184 | +0.05(+0.44%) |
Dec 13, 2006 | 11.05 | 11.07 | 10.89 | 10.89 | 1,095,073 | -0.09(-0.80%) |
Dec 12, 2006 | 10.89 | 10.99 | 10.87 | 10.98 | 1,834,754 | +0.04(+0.39%) |
Dec 11, 2006 | 11.12 | 11.14 | 10.90 | 10.94 | 1,980,363 | -0.23(-2.05%) |
Dec 08, 2006 | 11.15 | 11.27 | 11.11 | 11.17 | 652,615 | +0.02(+0.14%) |
Dec 07, 2006 | 11.22 | 11.23 | 11.14 | 11.15 | 1,942,460 | -0.02(-0.14%) |
Dec 06, 2006 | 11.16 | 11.22 | 11.15 | 11.17 | 1,094,697 | -0.04(-0.38%) |
Dec 05, 2006 | 11.24 | 11.28 | 11.17 | 11.21 | 1,818,617 | +0.01(+0.07%) |
Dec 04, 2006 | 11.14 | 11.24 | 11.12 | 11.20 | 1,312,736 | +0.07(+0.67%) |
Dec 01, 2006 | 11.04 | 11.24 | 10.97 | 11.13 | 2,127,098 | -0.00(-0.02%) |
Nov 30, 2006 | 10.95 | 11.17 | 10.95 | 11.13 | 1,421,568 | +0.18(+1.68%) |
Nov 29, 2006 | 10.87 | 10.97 | 10.87 | 10.95 | 2,414,940 | +0.14(+1.31%) |
Nov 28, 2006 | 10.82 | 10.87 | 10.74 | 10.81 | 2,255,820 | -0.05(-0.49%) |
Nov 27, 2006 | 11.22 | 11.25 | 10.85 | 10.86 | 1,296,974 | -0.37(-3.28%) |
Nov 24, 2006 | 11.07 | 11.23 | 11.06 | 11.23 | 515,262 | +0.09(+0.81%) |
Nov 22, 2006 | 11.09 | 11.15 | 11.03 | 11.14 | 1,364,900 | +0.07(+0.65%) |
Nov 21, 2006 | 11.08 | 11.13 | 11.02 | 11.06 | 2,644,612 | -0.01(-0.12%) |
Nov 20, 2006 | 11.14 | 11.17 | 11.04 | 11.08 | 1,876,410 | -0.03(-0.24%) |
Nov 17, 2006 | 11.06 | 11.10 | 11.01 | 11.10 | 2,406,684 | +0.03(+0.29%) |
Nov 16, 2006 | 11.11 | 11.14 | 11.01 | 11.07 | 2,417,191 | +0.05(+0.46%) |
Nov 15, 2006 | 10.98 | 11.05 | 10.97 | 11.02 | 2,145,112 | +0.07(+0.68%) |
Nov 14, 2006 | 10.82 | 10.97 | 10.73 | 10.95 | 2,556,796 | +0.12(+1.13%) |
Nov 13, 2006 | 10.67 | 10.86 | 10.67 | 10.82 | 1,418,941 | +0.13(+1.17%) |
Nov 10, 2006 | 10.77 | 10.77 | 10.62 | 10.70 | 1,422,694 | -0.04(-0.37%) |
Nov 09, 2006 | 10.96 | 10.98 | 10.70 | 10.74 | 1,388,919 | -0.18(-1.64%) |
Nov 08, 2006 | 10.85 | 10.99 | 10.85 | 10.92 | 1,673,758 | -0.01(-0.07%) |
Nov 07, 2006 | 10.67 | 10.94 | 10.67 | 10.93 | 1,701,528 | +0.27(+2.50%) |
Nov 06, 2006 | 10.33 | 10.76 | 10.26 | 10.66 | 1,179,886 | +0.19(+1.83%) |
Nov 03, 2006 | 10.62 | 10.70 | 10.39 | 10.47 | 1,864,026 | -0.10(-0.93%) |
Nov 02, 2006 | 10.62 | 10.69 | 10.54 | 10.57 | 1,266,577 | -0.12(-1.10%) |