Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 11.67 | 11.87 | 10.94 | 10.96 | 678,488 | -0.64(-5.52%) |
Jan 30, 2007 | 10.60 | 11.70 | 10.41 | 11.60 | 533,489 | +1.27(+12.29%) |
Jan 29, 2007 | 9.680 | 10.67 | 9.650 | 10.33 | 474,656 | +0.68(+7.05%) |
Jan 26, 2007 | 9.810 | 9.950 | 9.600 | 9.650 | 188,214 | -0.24(-2.43%) |
Jan 25, 2007 | 10.65 | 10.65 | 9.750 | 9.890 | 152,951 | -0.87(-8.09%) |
Jan 24, 2007 | 10.24 | 10.84 | 10.10 | 10.76 | 432,269 | +0.92(+9.35%) |
Jan 23, 2007 | 9.600 | 10.29 | 9.530 | 9.840 | 488,664 | +0.36(+3.80%) |
Jan 22, 2007 | 9.480 | 9.780 | 9.260 | 9.480 | 113,425 | +0.02(+0.21%) |
Jan 19, 2007 | 9.470 | 9.530 | 9.400 | 9.460 | 36,261 | -0.02(-0.21%) |
Jan 18, 2007 | 9.750 | 9.750 | 9.420 | 9.480 | 176,913 | -0.24(-2.47%) |
Jan 17, 2007 | 9.700 | 9.870 | 9.650 | 9.720 | 61,607 | -0.03(-0.31%) |
Jan 16, 2007 | 9.950 | 10.00 | 9.700 | 9.750 | 212,131 | -0.14(-1.42%) |
Jan 12, 2007 | 10.00 | 10.00 | 9.840 | 9.890 | 188,314 | +0.01(+0.10%) |
Jan 11, 2007 | 9.700 | 10.00 | 9.650 | 9.880 | 178,014 | +0.20(+2.07%) |
Jan 10, 2007 | 9.690 | 9.970 | 9.610 | 9.680 | 77,731 | -0.09(-0.92%) |
Jan 09, 2007 | 10.00 | 10.05 | 9.770 | 9.770 | 85,838 | -0.21(-2.10%) |
Jan 08, 2007 | 10.10 | 10.34 | 9.950 | 9.980 | 195,456 | -0.17(-1.67%) |
Jan 05, 2007 | 10.50 | 10.70 | 10.12 | 10.15 | 68,505 | -0.26(-2.50%) |
Jan 04, 2007 | 10.82 | 10.82 | 10.39 | 10.41 | 164,105 | -0.41(-3.79%) |
Jan 03, 2007 | 10.98 | 11.00 | 10.65 | 10.82 | 176,227 | +0.34(+3.24%) |
Dec 29, 2006 | 10.20 | 10.54 | 10.04 | 10.48 | 289,241 | +0.35(+3.46%) |
Dec 28, 2006 | 9.890 | 10.16 | 9.890 | 10.13 | 190,271 | +0.30(+3.00%) |
Dec 27, 2006 | 9.710 | 9.940 | 9.540 | 9.835 | 125,253 | +0.23(+2.45%) |
Dec 26, 2006 | 9.650 | 9.800 | 9.430 | 9.600 | 262,665 | +0.03(+0.31%) |
Dec 22, 2006 | 9.750 | 9.750 | 9.490 | 9.570 | 79,707 | -0.18(-1.85%) |
Dec 21, 2006 | 10.05 | 10.05 | 9.750 | 9.750 | 35,644 | -0.13(-1.32%) |
Dec 20, 2006 | 9.770 | 10.09 | 9.750 | 9.880 | 113,229 | +0.15(+1.54%) |
Dec 19, 2006 | 10.00 | 10.14 | 9.700 | 9.730 | 403,556 | -0.25(-2.51%) |
Dec 18, 2006 | 10.16 | 10.16 | 9.890 | 9.980 | 133,892 | -0.02(-0.20%) |
Dec 15, 2006 | 10.39 | 10.39 | 10.00 | 10.00 | 91,981 | -0.28(-2.72%) |
Dec 14, 2006 | 10.10 | 10.37 | 10.00 | 10.28 | 267,326 | +0.20(+1.98%) |
Dec 13, 2006 | 10.12 | 10.20 | 9.801 | 10.08 | 284,392 | +0.03(+0.30%) |
Dec 12, 2006 | 10.25 | 10.40 | 9.980 | 10.05 | 213,173 | -0.25(-2.43%) |
Dec 11, 2006 | 11.40 | 11.98 | 10.21 | 10.30 | 664,736 | -0.63(-5.76%) |
Dec 08, 2006 | 11.17 | 11.17 | 10.75 | 10.93 | 164,183 | -0.24(-2.15%) |
Dec 07, 2006 | 11.50 | 11.57 | 11.00 | 11.17 | 120,372 | -0.38(-3.29%) |
Dec 06, 2006 | 11.57 | 11.70 | 11.20 | 11.55 | 290,969 | -0.20(-1.70%) |
Dec 05, 2006 | 10.59 | 12.14 | 10.50 | 11.75 | 710,726 | +1.16(+10.95%) |
Dec 04, 2006 | 12.02 | 12.02 | 10.20 | 10.59 | 1,074,957 | -1.40(-11.68%) |
Dec 01, 2006 | 12.24 | 12.24 | 11.75 | 11.99 | 147,165 | -0.09(-0.75%) |
Nov 30, 2006 | 12.71 | 12.97 | 12.04 | 12.08 | 177,500 | -0.52(-4.13%) |
Nov 29, 2006 | 13.12 | 13.37 | 12.25 | 12.60 | 269,093 | -0.24(-1.87%) |
Nov 28, 2006 | 14.81 | 14.88 | 12.76 | 12.84 | 1,202,447 | -1.96(-13.24%) |
Nov 27, 2006 | 14.83 | 15.10 | 14.69 | 14.80 | 291,432 | -0.21(-1.40%) |
Nov 24, 2006 | 15.27 | 15.27 | 15.00 | 15.01 | 99,875 | -0.19(-1.25%) |
Nov 22, 2006 | 14.93 | 15.20 | 14.77 | 15.20 | 437,290 | +0.30(+2.01%) |
Nov 21, 2006 | 14.75 | 14.97 | 14.60 | 14.90 | 514,224 | +0.13(+0.88%) |
Nov 20, 2006 | 15.24 | 15.24 | 14.70 | 14.77 | 209,532 | -0.45(-2.96%) |
Nov 17, 2006 | 15.45 | 16.00 | 15.05 | 15.22 | 362,524 | -0.23(-1.49%) |
Nov 16, 2006 | 15.09 | 15.70 | 15.05 | 15.45 | 247,182 | +0.37(+2.45%) |
Nov 15, 2006 | 15.18 | 15.18 | 14.85 | 15.08 | 293,391 | +0.08(+0.53%) |
Nov 14, 2006 | 14.80 | 15.20 | 14.75 | 15.00 | 440,082 | +0.30(+2.04%) |
Nov 13, 2006 | 15.44 | 15.44 | 14.59 | 14.70 | 1,115,452 | -0.38(-2.52%) |
Nov 10, 2006 | 16.08 | 16.10 | 15.00 | 15.08 | 2,407,236 | -0.55(-3.52%) |