Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 11.53 | 11.79 | 11.31 | 11.63 | 1,642,317 | -0.12(-1.05%) |
Jan 30, 2007 | 11.73 | 11.85 | 11.68 | 11.75 | 747,493 | +0.06(+0.51%) |
Jan 29, 2007 | 11.73 | 11.78 | 11.64 | 11.69 | 801,711 | -0.02(-0.15%) |
Jan 26, 2007 | 11.65 | 11.75 | 11.56 | 11.71 | 559,618 | +0.02(+0.15%) |
Jan 25, 2007 | 11.66 | 11.79 | 11.65 | 11.69 | 668,053 | -0.01(-0.07%) |
Jan 24, 2007 | 11.78 | 11.78 | 11.64 | 11.70 | 929,947 | -0.04(-0.36%) |
Jan 23, 2007 | 11.66 | 11.80 | 11.64 | 11.74 | 730,757 | +0.06(+0.47%) |
Jan 22, 2007 | 11.71 | 11.77 | 11.66 | 11.69 | 520,251 | +0.00(+0.00%) |
Jan 19, 2007 | 11.63 | 11.69 | 11.55 | 11.69 | 420,538 | +0.08(+0.73%) |
Jan 18, 2007 | 11.73 | 11.74 | 11.58 | 11.60 | 408,752 | -0.13(-1.08%) |
Jan 17, 2007 | 11.74 | 11.83 | 11.69 | 11.73 | 609,828 | +0.01(+0.07%) |
Jan 16, 2007 | 11.76 | 11.85 | 11.71 | 11.72 | 715,199 | -0.02(-0.18%) |
Jan 12, 2007 | 11.62 | 11.76 | 11.62 | 11.74 | 1,526,810 | +0.12(+1.06%) |
Jan 11, 2007 | 11.54 | 11.73 | 11.54 | 11.62 | 1,183,826 | +0.07(+0.62%) |
Jan 10, 2007 | 11.54 | 11.59 | 11.49 | 11.55 | 827,405 | -0.01(-0.07%) |
Jan 09, 2007 | 11.37 | 11.56 | 11.37 | 11.56 | 1,281,889 | +0.13(+1.15%) |
Jan 08, 2007 | 11.28 | 11.45 | 11.25 | 11.42 | 2,064,742 | +0.16(+1.39%) |
Jan 05, 2007 | 11.45 | 11.48 | 11.23 | 11.27 | 713,548 | -0.25(-2.21%) |
Jan 04, 2007 | 11.59 | 11.62 | 11.49 | 11.52 | 1,102,735 | -0.07(-0.59%) |
Jan 03, 2007 | 11.57 | 11.70 | 11.50 | 11.59 | 1,338,699 | +0.02(+0.15%) |
Dec 29, 2006 | 11.58 | 11.64 | 11.52 | 11.57 | 561,740 | -0.03(-0.26%) |
Dec 28, 2006 | 11.54 | 11.62 | 11.51 | 11.60 | 725,099 | +0.03(+0.22%) |
Dec 27, 2006 | 11.59 | 11.59 | 11.51 | 11.58 | 689,740 | +0.10(+0.85%) |
Dec 26, 2006 | 11.43 | 11.50 | 11.42 | 11.48 | 609,357 | +0.02(+0.19%) |
Dec 22, 2006 | 11.51 | 11.53 | 11.43 | 11.46 | 299,610 | -0.06(-0.48%) |
Dec 21, 2006 | 11.59 | 11.67 | 11.46 | 11.51 | 619,493 | -0.08(-0.70%) |
Dec 20, 2006 | 11.59 | 11.63 | 11.56 | 11.59 | 687,618 | +0.00(+0.04%) |
Dec 19, 2006 | 11.50 | 11.63 | 11.42 | 11.59 | 1,539,775 | +0.07(+0.63%) |
Dec 18, 2006 | 11.73 | 11.76 | 11.46 | 11.52 | 806,661 | -0.24(-2.06%) |
Dec 15, 2006 | 11.76 | 11.81 | 11.67 | 11.76 | 1,040,739 | +0.01(+0.11%) |
Dec 14, 2006 | 11.75 | 11.80 | 11.71 | 11.75 | 794,167 | +0.02(+0.14%) |
Dec 13, 2006 | 11.81 | 11.82 | 11.72 | 11.73 | 1,010,094 | -0.11(-0.93%) |
Dec 12, 2006 | 11.81 | 11.93 | 11.79 | 11.84 | 1,279,060 | +0.01(+0.07%) |
Dec 11, 2006 | 11.95 | 11.98 | 11.83 | 11.83 | 1,373,116 | -0.13(-1.10%) |
Dec 08, 2006 | 11.97 | 12.03 | 11.85 | 11.96 | 515,537 | -0.01(-0.11%) |
Dec 07, 2006 | 11.96 | 12.30 | 11.86 | 11.98 | 1,848,108 | +0.03(+0.25%) |
Dec 06, 2006 | 11.92 | 11.97 | 11.88 | 11.95 | 552,782 | +0.01(+0.11%) |
Dec 05, 2006 | 11.94 | 11.98 | 11.87 | 11.93 | 1,035,081 | +0.01(+0.07%) |
Dec 04, 2006 | 11.70 | 11.96 | 11.70 | 11.92 | 1,307,112 | +0.22(+1.88%) |
Dec 01, 2006 | 11.79 | 11.96 | 11.61 | 11.70 | 1,329,977 | -0.25(-2.09%) |
Nov 30, 2006 | 11.86 | 11.96 | 11.84 | 11.95 | 1,754,524 | +0.08(+0.64%) |
Nov 29, 2006 | 11.69 | 11.89 | 11.69 | 11.88 | 834,713 | +0.20(+1.74%) |
Nov 28, 2006 | 11.53 | 11.68 | 11.50 | 11.67 | 979,214 | +0.10(+0.84%) |
Nov 27, 2006 | 11.73 | 11.87 | 11.53 | 11.58 | 979,685 | -0.13(-1.09%) |
Nov 24, 2006 | 11.61 | 11.71 | 11.60 | 11.70 | 119,749 | +0.08(+0.66%) |
Nov 22, 2006 | 11.67 | 11.70 | 11.58 | 11.63 | 747,022 | -0.06(-0.51%) |
Nov 21, 2006 | 11.60 | 11.73 | 11.45 | 11.69 | 1,137,152 | +0.06(+0.47%) |
Nov 20, 2006 | 11.49 | 11.70 | 11.49 | 11.63 | 975,207 | +0.14(+1.26%) |
Nov 17, 2006 | 11.52 | 11.56 | 11.45 | 11.49 | 1,232,622 | -0.03(-0.26%) |
Nov 16, 2006 | 11.55 | 11.61 | 11.46 | 11.52 | 676,775 | +0.00(+0.04%) |
Nov 15, 2006 | 11.50 | 11.59 | 11.43 | 11.51 | 925,232 | +0.05(+0.41%) |
Nov 14, 2006 | 11.46 | 11.56 | 11.43 | 11.47 | 1,189,012 | +0.02(+0.19%) |
Nov 13, 2006 | 11.46 | 11.53 | 11.41 | 11.45 | 883,744 | -0.05(-0.44%) |
Nov 10, 2006 | 11.43 | 11.56 | 11.43 | 11.50 | 834,713 | +0.03(+0.30%) |
Nov 09, 2006 | 11.54 | 11.58 | 11.44 | 11.46 | 1,030,603 | -0.10(-0.84%) |
Nov 08, 2006 | 11.20 | 11.59 | 11.20 | 11.56 | 593,091 | +0.32(+2.83%) |
Nov 07, 2006 | 11.36 | 11.40 | 11.22 | 11.24 | 652,731 | -0.12(-1.04%) |
Nov 06, 2006 | 11.24 | 11.37 | 11.22 | 11.36 | 413,231 | +0.14(+1.21%) |
Nov 03, 2006 | 11.30 | 11.36 | 11.14 | 11.22 | 577,769 | -0.07(-0.64%) |
Nov 02, 2006 | 11.19 | 11.31 | 11.14 | 11.30 | 1,043,332 | +0.06(+0.57%) |