Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 10.47 | 10.52 | 10.30 | 10.41 | 106,645 | -0.10(-0.95%) |
Jan 30, 2007 | 10.60 | 10.60 | 10.40 | 10.51 | 47,738 | -0.08(-0.76%) |
Jan 29, 2007 | 10.51 | 10.61 | 10.34 | 10.59 | 111,000 | +0.04(+0.38%) |
Jan 26, 2007 | 10.73 | 10.85 | 10.45 | 10.55 | 122,291 | +0.02(+0.19%) |
Jan 25, 2007 | 10.79 | 10.79 | 10.46 | 10.53 | 102,792 | -0.30(-2.77%) |
Jan 24, 2007 | 10.82 | 10.83 | 10.53 | 10.83 | 138,032 | +0.16(+1.50%) |
Jan 23, 2007 | 10.61 | 10.70 | 10.56 | 10.67 | 90,986 | +0.02(+0.19%) |
Jan 22, 2007 | 10.66 | 10.77 | 10.60 | 10.65 | 98,765 | -0.05(-0.47%) |
Jan 19, 2007 | 10.64 | 10.75 | 10.53 | 10.70 | 39,588 | +0.02(+0.19%) |
Jan 18, 2007 | 10.67 | 11.18 | 10.63 | 10.68 | 109,979 | -0.02(-0.19%) |
Jan 17, 2007 | 10.54 | 10.84 | 10.45 | 10.70 | 287,535 | +0.11(+1.04%) |
Jan 16, 2007 | 10.86 | 10.86 | 10.56 | 10.59 | 95,809 | -0.19(-1.76%) |
Jan 12, 2007 | 10.92 | 11.04 | 10.68 | 10.78 | 95,933 | -0.17(-1.55%) |
Jan 11, 2007 | 10.99 | 11.16 | 10.89 | 10.95 | 100,636 | -0.08(-0.73%) |
Jan 10, 2007 | 11.06 | 11.11 | 10.78 | 11.03 | 89,898 | -0.08(-0.72%) |
Jan 09, 2007 | 10.98 | 11.21 | 10.85 | 11.11 | 80,954 | +0.11(+1.00%) |
Jan 08, 2007 | 11.04 | 11.13 | 10.78 | 11.00 | 97,652 | +0.00(+0.00%) |
Jan 05, 2007 | 11.38 | 11.40 | 11.00 | 11.00 | 75,083 | -0.38(-3.34%) |
Jan 04, 2007 | 11.63 | 11.63 | 11.27 | 11.38 | 54,352 | -0.29(-2.49%) |
Jan 03, 2007 | 12.00 | 12.00 | 11.61 | 11.67 | 72,052 | -0.19(-1.60%) |
Dec 29, 2006 | 12.13 | 12.32 | 11.73 | 11.86 | 135,729 | -0.23(-1.90%) |
Dec 28, 2006 | 11.71 | 12.18 | 11.71 | 12.09 | 71,590 | +0.29(+2.46%) |
Dec 27, 2006 | 11.78 | 11.84 | 11.72 | 11.80 | 31,832 | +0.02(+0.17%) |
Dec 26, 2006 | 11.65 | 11.78 | 11.61 | 11.78 | 91,398 | +0.18(+1.55%) |
Dec 22, 2006 | 11.52 | 11.66 | 11.42 | 11.60 | 72,776 | +0.10(+0.87%) |
Dec 21, 2006 | 11.36 | 11.58 | 11.20 | 11.50 | 117,309 | +0.12(+1.05%) |
Dec 20, 2006 | 11.35 | 11.45 | 11.31 | 11.38 | 92,471 | +0.07(+0.62%) |
Dec 19, 2006 | 11.18 | 11.40 | 11.05 | 11.31 | 186,483 | +0.08(+0.71%) |
Dec 18, 2006 | 11.43 | 11.60 | 11.08 | 11.23 | 102,019 | -0.36(-3.11%) |
Dec 15, 2006 | 11.32 | 11.68 | 11.28 | 11.59 | 161,845 | +0.39(+3.48%) |
Dec 14, 2006 | 11.26 | 11.35 | 11.06 | 11.20 | 149,332 | +0.02(+0.18%) |
Dec 13, 2006 | 11.20 | 11.39 | 11.12 | 11.18 | 81,742 | +0.00(+0.00%) |
Dec 12, 2006 | 11.24 | 11.32 | 11.10 | 11.18 | 120,677 | -0.08(-0.71%) |
Dec 11, 2006 | 11.40 | 11.45 | 11.21 | 11.26 | 115,578 | -0.07(-0.62%) |
Dec 08, 2006 | 11.27 | 11.63 | 11.27 | 11.33 | 122,140 | +0.08(+0.71%) |
Dec 07, 2006 | 11.67 | 12.25 | 11.02 | 11.25 | 485,665 | -0.39(-3.35%) |
Dec 06, 2006 | 11.60 | 11.76 | 11.36 | 11.64 | 82,215 | +0.03(+0.26%) |
Dec 05, 2006 | 11.30 | 11.64 | 11.30 | 11.61 | 93,490 | +0.40(+3.57%) |
Dec 04, 2006 | 11.38 | 11.54 | 11.16 | 11.21 | 100,306 | -0.09(-0.80%) |
Dec 01, 2006 | 11.32 | 11.86 | 11.15 | 11.30 | 81,770 | -0.01(-0.09%) |
Nov 30, 2006 | 11.19 | 11.43 | 11.16 | 11.31 | 62,200 | +0.08(+0.71%) |
Nov 29, 2006 | 11.34 | 11.42 | 11.16 | 11.23 | 58,161 | -0.10(-0.88%) |
Nov 28, 2006 | 11.13 | 11.38 | 11.13 | 11.33 | 73,199 | +0.13(+1.16%) |
Nov 27, 2006 | 11.34 | 11.58 | 11.12 | 11.20 | 85,521 | -0.14(-1.23%) |
Nov 24, 2006 | 11.31 | 11.51 | 11.30 | 11.34 | 42,178 | -0.03(-0.26%) |
Nov 22, 2006 | 11.36 | 11.47 | 11.31 | 11.37 | 125,316 | -0.01(-0.09%) |
Nov 21, 2006 | 11.29 | 11.49 | 11.29 | 11.38 | 108,866 | -0.11(-0.96%) |
Nov 20, 2006 | 11.75 | 11.75 | 11.42 | 11.49 | 152,154 | -0.26(-2.21%) |
Nov 17, 2006 | 11.89 | 11.90 | 11.66 | 11.75 | 109,255 | -0.14(-1.18%) |
Nov 16, 2006 | 11.98 | 12.00 | 11.78 | 11.89 | 118,605 | +0.01(+0.08%) |
Nov 15, 2006 | 11.64 | 12.05 | 11.60 | 11.88 | 321,305 | +0.22(+1.89%) |
Nov 14, 2006 | 12.76 | 12.76 | 11.20 | 11.66 | 989,497 | -2.69(-18.75%) |
Nov 13, 2006 | 14.03 | 14.44 | 14.03 | 14.35 | 53,301 | +0.28(+1.99%) |
Nov 10, 2006 | 14.22 | 14.34 | 13.84 | 14.07 | 164,982 | -0.18(-1.26%) |
Nov 09, 2006 | 14.51 | 14.65 | 14.18 | 14.25 | 76,311 | -0.23(-1.59%) |
Nov 08, 2006 | 14.26 | 14.61 | 14.26 | 14.48 | 62,090 | +0.12(+0.84%) |
Nov 07, 2006 | 14.30 | 14.88 | 14.21 | 14.36 | 89,846 | +0.09(+0.63%) |
Nov 06, 2006 | 14.72 | 14.96 | 14.21 | 14.27 | 165,049 | -0.33(-2.26%) |
Nov 03, 2006 | 14.68 | 14.81 | 14.49 | 14.60 | 105,146 | -0.12(-0.82%) |
Nov 02, 2006 | 14.97 | 15.18 | 14.68 | 14.72 | 97,702 | -0.36(-2.39%) |