Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 13.00 | 13.15 | 12.90 | 13.13 | 471,374 | +0.03(+0.23%) |
Jan 30, 2007 | 12.88 | 13.20 | 12.86 | 13.10 | 236,911 | +0.10(+0.77%) |
Jan 29, 2007 | 12.86 | 13.15 | 12.40 | 13.00 | 342,478 | +0.01(+0.08%) |
Jan 26, 2007 | 12.10 | 13.09 | 12.06 | 12.99 | 536,300 | +0.94(+7.80%) |
Jan 25, 2007 | 11.65 | 12.20 | 11.12 | 12.05 | 1,191,664 | +1.58(+15.09%) |
Jan 24, 2007 | 10.24 | 10.66 | 10.17 | 10.47 | 139,545 | +0.23(+2.25%) |
Jan 23, 2007 | 10.45 | 10.62 | 10.15 | 10.24 | 69,134 | -0.24(-2.29%) |
Jan 22, 2007 | 10.67 | 10.72 | 10.42 | 10.48 | 93,562 | -0.19(-1.78%) |
Jan 19, 2007 | 10.50 | 10.83 | 10.49 | 10.67 | 80,728 | +0.13(+1.23%) |
Jan 18, 2007 | 10.78 | 10.79 | 10.51 | 10.54 | 143,605 | -0.26(-2.41%) |
Jan 17, 2007 | 10.83 | 10.91 | 10.80 | 10.80 | 75,205 | -0.11(-1.01%) |
Jan 16, 2007 | 10.97 | 11.00 | 10.80 | 10.91 | 187,896 | +0.01(+0.09%) |
Jan 12, 2007 | 10.78 | 10.97 | 10.78 | 10.90 | 217,735 | +0.03(+0.28%) |
Jan 11, 2007 | 10.93 | 11.02 | 10.80 | 10.87 | 80,817 | -0.02(-0.18%) |
Jan 10, 2007 | 10.98 | 11.02 | 10.84 | 10.89 | 81,936 | -0.15(-1.36%) |
Jan 09, 2007 | 11.10 | 11.17 | 10.76 | 11.04 | 101,670 | -0.07(-0.63%) |
Jan 08, 2007 | 11.07 | 11.18 | 10.92 | 11.11 | 141,404 | +0.02(+0.18%) |
Jan 05, 2007 | 11.07 | 11.25 | 11.00 | 11.09 | 135,254 | -0.08(-0.72%) |
Jan 04, 2007 | 11.11 | 11.26 | 10.94 | 11.17 | 144,503 | +0.02(+0.18%) |
Jan 03, 2007 | 11.50 | 11.50 | 10.88 | 11.15 | 144,311 | -0.30(-2.62%) |
Dec 29, 2006 | 11.31 | 11.65 | 11.31 | 11.45 | 80,257 | +0.10(+0.88%) |
Dec 28, 2006 | 11.58 | 11.58 | 11.23 | 11.35 | 44,600 | -0.27(-2.32%) |
Dec 27, 2006 | 11.12 | 11.62 | 11.05 | 11.62 | 96,429 | +0.50(+4.50%) |
Dec 26, 2006 | 10.97 | 11.17 | 10.94 | 11.12 | 59,468 | +0.12(+1.09%) |
Dec 22, 2006 | 10.86 | 11.00 | 10.74 | 11.00 | 104,891 | +0.11(+1.01%) |
Dec 21, 2006 | 10.76 | 10.90 | 10.75 | 10.89 | 61,698 | +0.10(+0.93%) |
Dec 20, 2006 | 10.69 | 10.85 | 10.67 | 10.79 | 22,447 | +0.11(+1.03%) |
Dec 19, 2006 | 10.72 | 10.73 | 10.54 | 10.68 | 49,492 | -0.12(-1.11%) |
Dec 18, 2006 | 10.81 | 10.89 | 10.53 | 10.80 | 97,311 | +0.00(+0.00%) |
Dec 15, 2006 | 10.93 | 11.02 | 10.73 | 10.80 | 112,390 | -0.07(-0.64%) |
Dec 14, 2006 | 10.73 | 11.20 | 10.73 | 10.87 | 205,256 | +0.17(+1.59%) |
Dec 13, 2006 | 10.77 | 10.88 | 10.66 | 10.70 | 665,935 | -0.06(-0.56%) |
Dec 12, 2006 | 10.85 | 10.90 | 10.71 | 10.76 | 87,038 | -0.13(-1.19%) |
Dec 11, 2006 | 10.74 | 10.90 | 10.63 | 10.89 | 81,212 | +0.21(+1.97%) |
Dec 08, 2006 | 10.77 | 10.78 | 10.65 | 10.68 | 60,706 | -0.14(-1.29%) |
Dec 07, 2006 | 10.88 | 10.90 | 10.72 | 10.82 | 61,610 | -0.03(-0.28%) |
Dec 06, 2006 | 10.83 | 10.89 | 10.73 | 10.85 | 54,875 | +0.03(+0.28%) |
Dec 05, 2006 | 10.61 | 10.91 | 10.52 | 10.82 | 143,146 | +0.25(+2.37%) |
Dec 04, 2006 | 10.47 | 10.62 | 10.34 | 10.57 | 98,777 | +0.14(+1.34%) |
Dec 01, 2006 | 10.45 | 10.49 | 10.22 | 10.43 | 73,551 | -0.04(-0.38%) |
Nov 30, 2006 | 10.66 | 10.73 | 10.35 | 10.47 | 83,800 | -0.24(-2.24%) |
Nov 29, 2006 | 10.47 | 10.74 | 10.47 | 10.71 | 82,323 | +0.25(+2.39%) |
Nov 28, 2006 | 10.07 | 10.73 | 9.870 | 10.46 | 104,985 | +0.34(+3.36%) |
Nov 27, 2006 | 10.58 | 10.65 | 10.07 | 10.12 | 84,292 | -0.53(-4.98%) |
Nov 24, 2006 | 10.79 | 10.79 | 10.65 | 10.65 | 18,770 | -0.15(-1.39%) |
Nov 22, 2006 | 10.86 | 10.93 | 10.68 | 10.80 | 51,654 | -0.02(-0.18%) |
Nov 21, 2006 | 11.00 | 11.04 | 10.69 | 10.82 | 149,108 | -0.23(-2.08%) |
Nov 20, 2006 | 10.92 | 11.06 | 10.85 | 11.05 | 67,914 | +0.10(+0.91%) |
Nov 17, 2006 | 10.91 | 10.98 | 10.80 | 10.95 | 54,149 | +0.04(+0.37%) |
Nov 16, 2006 | 10.75 | 11.00 | 10.31 | 10.91 | 84,790 | +0.10(+0.93%) |
Nov 15, 2006 | 10.44 | 10.84 | 10.44 | 10.81 | 98,996 | +0.33(+3.15%) |
Nov 14, 2006 | 10.05 | 10.50 | 9.950 | 10.48 | 74,061 | +0.42(+4.17%) |
Nov 13, 2006 | 9.960 | 10.10 | 9.870 | 10.06 | 83,281 | +0.09(+0.90%) |
Nov 10, 2006 | 9.800 | 9.970 | 9.740 | 9.970 | 44,409 | +0.11(+1.12%) |
Nov 09, 2006 | 9.840 | 9.900 | 9.600 | 9.860 | 61,077 | -0.03(-0.30%) |
Nov 08, 2006 | 9.760 | 9.920 | 9.540 | 9.890 | 59,732 | +0.11(+1.12%) |
Nov 07, 2006 | 9.860 | 9.970 | 9.780 | 9.780 | 89,401 | -0.11(-1.11%) |
Nov 06, 2006 | 9.810 | 9.910 | 9.570 | 9.890 | 47,476 | +0.11(+1.12%) |
Nov 03, 2006 | 9.660 | 9.820 | 9.540 | 9.780 | 42,942 | +0.13(+1.35%) |
Nov 02, 2006 | 9.620 | 9.710 | 9.510 | 9.650 | 59,839 | -0.01(-0.10%) |