Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 11.86 | 11.97 | 11.84 | 11.87 | 734,277 | -0.10(-0.81%) |
Jan 30, 2007 | 11.78 | 11.97 | 11.77 | 11.96 | 696,354 | +0.18(+1.50%) |
Jan 29, 2007 | 11.67 | 11.86 | 11.64 | 11.79 | 839,388 | +0.18(+1.54%) |
Jan 26, 2007 | 11.55 | 11.61 | 11.47 | 11.61 | 731,889 | +0.09(+0.76%) |
Jan 25, 2007 | 11.58 | 11.64 | 11.47 | 11.52 | 651,563 | -0.05(-0.43%) |
Jan 24, 2007 | 11.65 | 11.69 | 11.55 | 11.57 | 730,396 | -0.06(-0.49%) |
Jan 23, 2007 | 11.42 | 11.64 | 11.39 | 11.63 | 1,001,831 | +0.21(+1.82%) |
Jan 22, 2007 | 11.44 | 11.46 | 11.32 | 11.42 | 799,075 | +0.05(+0.44%) |
Jan 19, 2007 | 11.31 | 11.40 | 11.25 | 11.37 | 542,272 | +0.10(+0.89%) |
Jan 18, 2007 | 11.39 | 11.39 | 11.25 | 11.27 | 661,716 | -0.05(-0.44%) |
Jan 17, 2007 | 11.17 | 11.32 | 11.13 | 11.32 | 739,055 | +0.15(+1.32%) |
Jan 16, 2007 | 11.14 | 11.25 | 11.05 | 11.17 | 804,749 | +0.06(+0.57%) |
Jan 12, 2007 | 10.99 | 11.11 | 10.98 | 11.11 | 916,130 | +0.16(+1.44%) |
Jan 11, 2007 | 11.01 | 11.01 | 10.90 | 10.95 | 525,252 | -0.05(-0.43%) |
Jan 10, 2007 | 10.92 | 11.00 | 10.80 | 11.00 | 615,730 | +0.03(+0.31%) |
Jan 09, 2007 | 11.09 | 11.10 | 10.80 | 10.96 | 1,184,579 | -0.14(-1.27%) |
Jan 08, 2007 | 11.05 | 11.19 | 11.03 | 11.10 | 618,119 | +0.05(+0.48%) |
Jan 05, 2007 | 11.22 | 11.28 | 10.99 | 11.05 | 923,595 | -0.25(-2.22%) |
Jan 04, 2007 | 11.36 | 11.38 | 11.22 | 11.30 | 691,278 | -0.05(-0.47%) |
Jan 03, 2007 | 11.47 | 11.47 | 11.26 | 11.36 | 764,437 | -0.08(-0.70%) |
Dec 29, 2006 | 11.52 | 11.57 | 11.44 | 11.44 | 540,182 | -0.11(-0.93%) |
Dec 28, 2006 | 11.59 | 11.60 | 11.52 | 11.54 | 560,487 | -0.01(-0.09%) |
Dec 27, 2006 | 11.48 | 11.56 | 11.48 | 11.55 | 499,571 | +0.13(+1.11%) |
Dec 26, 2006 | 11.26 | 11.46 | 11.25 | 11.43 | 589,452 | +0.13(+1.13%) |
Dec 22, 2006 | 11.24 | 11.34 | 11.22 | 11.30 | 411,780 | +0.05(+0.45%) |
Dec 21, 2006 | 11.29 | 11.38 | 11.22 | 11.25 | 507,036 | -0.04(-0.33%) |
Dec 20, 2006 | 11.32 | 11.38 | 11.29 | 11.29 | 366,392 | -0.02(-0.21%) |
Dec 19, 2006 | 11.39 | 11.43 | 11.28 | 11.31 | 518,085 | -0.08(-0.68%) |
Dec 18, 2006 | 11.53 | 11.54 | 11.39 | 11.39 | 525,849 | -0.06(-0.56%) |
Dec 15, 2006 | 11.49 | 11.54 | 11.42 | 11.45 | 567,057 | -0.02(-0.15%) |
Dec 14, 2006 | 11.37 | 11.55 | 11.37 | 11.47 | 530,029 | +0.10(+0.85%) |
Dec 13, 2006 | 11.39 | 11.45 | 11.30 | 11.37 | 510,023 | -0.03(-0.29%) |
Dec 12, 2006 | 11.55 | 11.55 | 11.40 | 11.40 | 378,336 | -0.13(-1.16%) |
Dec 11, 2006 | 11.43 | 11.55 | 11.40 | 11.54 | 536,897 | +0.15(+1.32%) |
Dec 08, 2006 | 11.35 | 11.42 | 11.30 | 11.39 | 434,176 | +0.08(+0.68%) |
Dec 07, 2006 | 11.42 | 11.42 | 11.30 | 11.31 | 454,780 | -0.11(-0.94%) |
Dec 06, 2006 | 11.38 | 11.50 | 11.30 | 11.42 | 754,284 | +0.10(+0.86%) |
Dec 05, 2006 | 11.19 | 11.33 | 11.17 | 11.32 | 522,266 | +0.14(+1.26%) |
Dec 04, 2006 | 11.18 | 11.27 | 11.05 | 11.18 | 723,229 | +0.06(+0.54%) |
Dec 01, 2006 | 11.00 | 11.12 | 10.97 | 11.12 | 883,582 | +0.25(+2.34%) |
Nov 30, 2006 | 11.04 | 11.05 | 10.86 | 10.86 | 684,111 | -0.08(-0.73%) |
Nov 29, 2006 | 11.00 | 11.03 | 10.90 | 10.94 | 782,652 | +0.11(+0.99%) |
Nov 28, 2006 | 11.17 | 11.17 | 10.75 | 10.84 | 1,621,742 | -0.33(-2.97%) |
Nov 27, 2006 | 11.27 | 11.28 | 11.16 | 11.17 | 718,153 | -0.05(-0.45%) |
Nov 24, 2006 | 11.09 | 11.29 | 11.08 | 11.22 | 367,586 | +0.13(+1.21%) |
Nov 22, 2006 | 11.02 | 11.08 | 10.92 | 11.08 | 717,854 | +0.07(+0.61%) |
Nov 21, 2006 | 11.08 | 11.09 | 10.94 | 11.02 | 610,355 | -0.05(-0.42%) |
Nov 20, 2006 | 11.19 | 11.19 | 11.02 | 11.06 | 664,104 | -0.07(-0.60%) |
Nov 17, 2006 | 11.05 | 11.13 | 10.98 | 11.13 | 958,532 | +0.09(+0.85%) |
Nov 16, 2006 | 11.01 | 11.14 | 11.00 | 11.04 | 857,005 | +0.00(+0.00%) |
Nov 15, 2006 | 11.03 | 11.07 | 10.95 | 11.04 | 1,012,282 | -0.04(-0.39%) |
Nov 14, 2006 | 11.22 | 11.22 | 11.00 | 11.08 | 785,638 | -0.03(-0.27%) |
Nov 13, 2006 | 10.99 | 11.20 | 10.88 | 11.11 | 1,483,486 | -0.32(-2.81%) |
Nov 10, 2006 | 11.55 | 11.56 | 11.42 | 11.43 | 1,840,920 | -0.12(-1.04%) |
Nov 09, 2006 | 11.70 | 11.70 | 11.54 | 11.55 | 1,531,562 | -0.12(-1.07%) |
Nov 08, 2006 | 11.81 | 11.81 | 11.52 | 11.68 | 2,026,654 | -0.15(-1.25%) |
Nov 07, 2006 | 12.10 | 12.10 | 11.82 | 11.82 | 923,595 | -0.15(-1.29%) |
Nov 06, 2006 | 12.06 | 12.19 | 11.84 | 11.98 | 1,762,685 | +0.01(+0.11%) |
Nov 03, 2006 | 11.97 | 12.06 | 11.72 | 11.97 | 2,426,491 | +0.38(+3.27%) |
Nov 02, 2006 | 11.59 | 11.69 | 11.50 | 11.59 | 824,457 | +0.01(+0.06%) |