Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 10.99 | 11.07 | 10.84 | 10.85 | 84,038 | -0.16(-1.41%) |
Jan 30, 2007 | 11.07 | 11.10 | 10.96 | 11.01 | 118,286 | +0.02(+0.14%) |
Jan 29, 2007 | 11.10 | 11.12 | 10.61 | 10.99 | 207,474 | +0.05(+0.50%) |
Jan 26, 2007 | 10.84 | 11.07 | 10.50 | 10.94 | 132,132 | +0.20(+1.82%) |
Jan 25, 2007 | 10.95 | 11.12 | 10.64 | 10.74 | 141,408 | -0.18(-1.65%) |
Jan 24, 2007 | 10.14 | 10.95 | 10.14 | 10.92 | 183,138 | +0.60(+5.81%) |
Jan 23, 2007 | 10.85 | 10.85 | 9.750 | 10.32 | 469,666 | -0.61(-5.54%) |
Jan 22, 2007 | 11.30 | 11.30 | 10.86 | 10.93 | 239,990 | -0.36(-3.23%) |
Jan 19, 2007 | 10.97 | 11.29 | 10.75 | 11.29 | 126,206 | +0.25(+2.26%) |
Jan 18, 2007 | 11.09 | 11.32 | 10.76 | 11.04 | 207,252 | -0.09(-0.76%) |
Jan 17, 2007 | 11.00 | 11.47 | 10.93 | 11.12 | 385,244 | +0.15(+1.37%) |
Jan 16, 2007 | 10.84 | 11.00 | 10.51 | 10.97 | 340,542 | +0.50(+4.77%) |
Jan 12, 2007 | 10.62 | 10.75 | 10.42 | 10.47 | 137,414 | -0.08(-0.71%) |
Jan 11, 2007 | 10.10 | 10.76 | 10.10 | 10.55 | 294,394 | +0.48(+4.71%) |
Jan 10, 2007 | 9.725 | 10.10 | 9.672 | 10.07 | 128,722 | +0.32(+3.33%) |
Jan 09, 2007 | 10.03 | 10.10 | 9.650 | 9.750 | 146,956 | -0.22(-2.21%) |
Jan 08, 2007 | 9.745 | 10.05 | 9.745 | 9.970 | 221,086 | +0.05(+0.50%) |
Jan 05, 2007 | 9.825 | 10.00 | 9.760 | 9.920 | 200,438 | +0.04(+0.35%) |
Jan 04, 2007 | 9.625 | 9.935 | 9.500 | 9.885 | 246,648 | +0.17(+1.75%) |
Jan 03, 2007 | 10.13 | 10.15 | 9.575 | 9.715 | 401,046 | +0.30(+3.19%) |
Dec 29, 2006 | 9.505 | 9.725 | 9.250 | 9.415 | 154,910 | -0.09(-0.89%) |
Dec 28, 2006 | 10.31 | 10.31 | 9.255 | 9.500 | 418,400 | -0.87(-8.39%) |
Dec 27, 2006 | 10.51 | 10.60 | 10.13 | 10.37 | 340,864 | -0.13(-1.24%) |
Dec 26, 2006 | 10.69 | 10.87 | 10.43 | 10.50 | 528,444 | -0.01(-0.10%) |
Dec 22, 2006 | 10.52 | 10.63 | 10.07 | 10.51 | 230,756 | -0.01(-0.10%) |
Dec 21, 2006 | 10.56 | 10.62 | 10.21 | 10.52 | 101,398 | -0.03(-0.28%) |
Dec 20, 2006 | 10.75 | 10.84 | 10.53 | 10.55 | 137,692 | -0.08(-0.80%) |
Dec 19, 2006 | 10.00 | 10.91 | 10.00 | 10.63 | 113,764 | +0.58(+5.77%) |
Dec 18, 2006 | 10.88 | 10.96 | 9.810 | 10.05 | 297,720 | -0.73(-6.81%) |
Dec 15, 2006 | 10.75 | 11.12 | 10.47 | 10.79 | 96,202 | +0.04(+0.37%) |
Dec 14, 2006 | 10.96 | 11.00 | 10.61 | 10.75 | 600,838 | -0.21(-1.92%) |
Dec 13, 2006 | 11.25 | 11.25 | 10.70 | 10.96 | 302,356 | -0.03(-0.32%) |
Dec 12, 2006 | 10.38 | 11.00 | 10.20 | 10.99 | 197,454 | +0.57(+5.47%) |
Dec 11, 2006 | 10.35 | 10.45 | 10.11 | 10.43 | 357,418 | -0.04(-0.33%) |
Dec 08, 2006 | 10.60 | 10.60 | 10.44 | 10.46 | 161,840 | -0.01(-0.10%) |
Dec 07, 2006 | 11.00 | 11.25 | 10.28 | 10.47 | 503,092 | +1.25(+13.50%) |
Dec 06, 2006 | 9.160 | 9.365 | 8.910 | 9.225 | 200,696 | +0.15(+1.65%) |
Dec 05, 2006 | 8.750 | 9.125 | 7.490 | 9.075 | 153,518 | +0.32(+3.71%) |
Dec 04, 2006 | 7.585 | 8.875 | 7.400 | 8.750 | 175,464 | +1.15(+15.13%) |
Dec 01, 2006 | 7.600 | 7.663 | 7.295 | 7.600 | 50,216 | +0.03(+0.40%) |
Nov 30, 2006 | 7.500 | 7.760 | 7.295 | 7.570 | 64,400 | +0.04(+0.60%) |
Nov 29, 2006 | 7.440 | 7.705 | 6.896 | 7.525 | 93,122 | +0.02(+0.27%) |
Nov 28, 2006 | 8.085 | 8.085 | 7.010 | 7.505 | 290,422 | -0.74(-8.98%) |
Nov 27, 2006 | 8.795 | 8.945 | 8.060 | 8.245 | 106,312 | -0.26(-3.00%) |
Nov 24, 2006 | 8.565 | 8.565 | 8.385 | 8.500 | 15,760 | -0.02(-0.23%) |
Nov 22, 2006 | 8.625 | 8.690 | 8.440 | 8.520 | 51,548 | +0.04(+0.53%) |
Nov 21, 2006 | 8.635 | 8.635 | 8.415 | 8.475 | 63,636 | +0.02(+0.24%) |
Nov 20, 2006 | 8.500 | 8.935 | 8.430 | 8.455 | 65,332 | +0.02(+0.18%) |
Nov 17, 2006 | 8.300 | 8.630 | 8.100 | 8.440 | 90,688 | -0.06(-0.71%) |
Nov 16, 2006 | 8.945 | 8.945 | 8.455 | 8.500 | 125,758 | -0.04(-0.53%) |
Nov 15, 2006 | 8.345 | 8.865 | 8.110 | 8.545 | 172,660 | +0.47(+5.82%) |
Nov 14, 2006 | 8.060 | 8.170 | 8.045 | 8.075 | 61,700 | +0.07(+0.87%) |
Nov 13, 2006 | 8.070 | 8.070 | 7.925 | 8.005 | 87,870 | +0.06(+0.75%) |
Nov 10, 2006 | 7.945 | 8.005 | 7.825 | 7.945 | 70,152 | -0.05(-0.66%) |
Nov 09, 2006 | 7.940 | 8.050 | 7.860 | 7.998 | 41,668 | +0.05(+0.61%) |
Nov 08, 2006 | 8.125 | 8.125 | 7.815 | 7.949 | 63,906 | -0.03(-0.39%) |
Nov 07, 2006 | 8.195 | 8.195 | 7.925 | 7.980 | 145,708 | -0.02(-0.25%) |
Nov 06, 2006 | 7.960 | 8.220 | 7.960 | 8.000 | 127,102 | +0.12(+1.52%) |
Nov 03, 2006 | 7.945 | 7.945 | 7.750 | 7.880 | 44,924 | +0.08(+1.03%) |
Nov 02, 2006 | 7.750 | 7.950 | 7.711 | 7.800 | 56,890 | +0.10(+1.30%) |