Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 11.19 | 11.19 | 10.77 | 10.86 | 1,053,400 | -0.33(-2.95%) |
Jan 30, 2007 | 10.66 | 11.24 | 10.62 | 11.19 | 973,545 | +0.54(+5.07%) |
Jan 29, 2007 | 10.55 | 10.71 | 10.45 | 10.65 | 500,111 | +0.10(+0.95%) |
Jan 26, 2007 | 10.65 | 10.74 | 10.52 | 10.55 | 225,846 | -0.07(-0.66%) |
Jan 25, 2007 | 10.47 | 10.64 | 10.32 | 10.62 | 503,668 | +0.09(+0.85%) |
Jan 24, 2007 | 10.74 | 10.76 | 10.47 | 10.53 | 699,649 | -0.13(-1.22%) |
Jan 23, 2007 | 10.75 | 11.04 | 10.50 | 10.66 | 1,247,807 | +0.16(+1.52%) |
Jan 22, 2007 | 10.44 | 10.56 | 10.28 | 10.50 | 795,502 | +0.04(+0.38%) |
Jan 19, 2007 | 10.20 | 10.49 | 10.06 | 10.46 | 542,413 | +0.18(+1.75%) |
Jan 18, 2007 | 10.40 | 10.48 | 10.00 | 10.28 | 862,012 | -0.17(-1.63%) |
Jan 17, 2007 | 10.40 | 10.85 | 10.26 | 10.45 | 947,265 | +0.04(+0.38%) |
Jan 16, 2007 | 10.27 | 10.65 | 10.03 | 10.41 | 1,174,668 | -0.05(-0.48%) |
Jan 12, 2007 | 9.310 | 10.46 | 9.280 | 10.46 | 1,766,833 | +1.18(+12.72%) |
Jan 11, 2007 | 8.950 | 9.490 | 8.810 | 9.280 | 743,328 | +0.40(+4.50%) |
Jan 10, 2007 | 8.890 | 8.970 | 8.660 | 8.880 | 420,876 | +0.00(+0.00%) |
Jan 09, 2007 | 9.030 | 9.130 | 8.740 | 8.880 | 465,445 | -0.18(-2.04%) |
Jan 08, 2007 | 8.640 | 9.200 | 8.500 | 9.065 | 924,377 | +0.47(+5.53%) |
Jan 05, 2007 | 8.580 | 8.630 | 8.400 | 8.590 | 679,042 | +0.13(+1.54%) |
Jan 04, 2007 | 8.540 | 8.660 | 8.350 | 8.460 | 477,210 | -0.14(-1.63%) |
Jan 03, 2007 | 8.750 | 8.760 | 8.367 | 8.600 | 752,524 | -0.20(-2.27%) |
Dec 29, 2006 | 8.880 | 8.890 | 8.730 | 8.800 | 283,359 | -0.11(-1.23%) |
Dec 28, 2006 | 8.830 | 9.000 | 8.800 | 8.910 | 214,665 | +0.03(+0.34%) |
Dec 27, 2006 | 8.960 | 9.040 | 8.760 | 8.880 | 351,386 | -0.06(-0.67%) |
Dec 26, 2006 | 9.140 | 9.230 | 8.910 | 8.940 | 178,745 | -0.22(-2.40%) |
Dec 22, 2006 | 9.270 | 9.340 | 9.040 | 9.160 | 260,390 | -0.08(-0.92%) |
Dec 21, 2006 | 9.200 | 9.440 | 9.110 | 9.245 | 365,194 | +0.05(+0.60%) |
Dec 20, 2006 | 8.700 | 9.220 | 8.660 | 9.190 | 975,350 | +0.49(+5.63%) |
Dec 19, 2006 | 8.660 | 8.770 | 8.600 | 8.700 | 1,060,914 | -0.03(-0.34%) |
Dec 18, 2006 | 9.010 | 9.050 | 8.690 | 8.730 | 1,002,013 | -0.32(-3.54%) |
Dec 15, 2006 | 9.340 | 9.350 | 9.010 | 9.050 | 505,737 | -0.25(-2.69%) |
Dec 14, 2006 | 9.490 | 9.520 | 9.250 | 9.300 | 625,068 | -0.20(-2.11%) |
Dec 13, 2006 | 9.570 | 9.580 | 9.420 | 9.500 | 315,667 | -0.03(-0.31%) |
Dec 12, 2006 | 9.610 | 9.690 | 9.470 | 9.530 | 453,333 | -0.13(-1.35%) |
Dec 11, 2006 | 9.840 | 9.870 | 9.650 | 9.660 | 302,937 | -0.14(-1.43%) |
Dec 08, 2006 | 9.750 | 9.980 | 9.710 | 9.800 | 196,099 | +0.05(+0.51%) |
Dec 07, 2006 | 9.900 | 10.05 | 9.710 | 9.750 | 265,818 | -0.26(-2.60%) |
Dec 06, 2006 | 9.680 | 10.08 | 9.600 | 10.01 | 411,088 | +0.29(+2.93%) |
Dec 05, 2006 | 9.900 | 9.910 | 9.620 | 9.725 | 518,234 | -0.37(-3.62%) |
Dec 04, 2006 | 9.890 | 10.15 | 9.760 | 10.09 | 301,616 | +0.17(+1.71%) |
Dec 01, 2006 | 9.820 | 10.12 | 9.790 | 9.920 | 340,028 | +0.11(+1.12%) |
Nov 30, 2006 | 9.840 | 10.08 | 9.710 | 9.810 | 301,400 | +0.00(+0.00%) |
Nov 29, 2006 | 9.410 | 9.820 | 9.410 | 9.810 | 356,315 | +0.33(+3.48%) |
Nov 28, 2006 | 9.650 | 9.710 | 9.290 | 9.480 | 378,997 | -0.02(-0.21%) |
Nov 27, 2006 | 9.830 | 9.880 | 9.480 | 9.500 | 344,309 | -0.36(-3.65%) |
Nov 24, 2006 | 9.700 | 9.900 | 9.700 | 9.860 | 111,730 | +0.13(+1.34%) |
Nov 22, 2006 | 9.820 | 10.03 | 9.600 | 9.730 | 448,953 | -0.11(-1.12%) |
Nov 21, 2006 | 10.25 | 10.41 | 9.840 | 9.840 | 685,477 | -0.42(-4.09%) |
Nov 20, 2006 | 10.15 | 10.39 | 10.14 | 10.26 | 268,432 | +0.07(+0.69%) |
Nov 17, 2006 | 10.23 | 10.30 | 10.15 | 10.19 | 222,418 | -0.11(-1.07%) |
Nov 16, 2006 | 10.51 | 10.54 | 10.01 | 10.30 | 367,312 | -0.16(-1.53%) |
Nov 15, 2006 | 10.46 | 10.65 | 10.40 | 10.46 | 412,248 | +0.00(+0.00%) |
Nov 14, 2006 | 10.20 | 10.47 | 10.20 | 10.46 | 296,827 | +0.24(+2.35%) |
Nov 13, 2006 | 10.20 | 10.25 | 10.13 | 10.22 | 243,525 | -0.02(-0.20%) |
Nov 10, 2006 | 10.09 | 10.35 | 10.05 | 10.24 | 299,973 | +0.19(+1.89%) |
Nov 09, 2006 | 9.980 | 10.22 | 9.880 | 10.05 | 326,102 | +0.15(+1.52%) |
Nov 08, 2006 | 10.00 | 10.07 | 9.870 | 9.900 | 328,020 | -0.04(-0.40%) |
Nov 07, 2006 | 9.940 | 10.20 | 9.850 | 9.940 | 475,087 | +0.14(+1.43%) |
Nov 06, 2006 | 9.560 | 9.970 | 9.480 | 9.800 | 586,704 | +0.31(+3.27%) |
Nov 03, 2006 | 9.560 | 9.560 | 9.270 | 9.490 | 443,987 | -0.03(-0.32%) |
Nov 02, 2006 | 9.260 | 10.01 | 8.760 | 9.520 | 2,047,275 | -0.34(-3.45%) |