Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 11.68 | 12.05 | 11.62 | 11.91 | 528,925 | +0.18(+1.54%) |
Jan 30, 2007 | 11.56 | 11.74 | 11.41 | 11.73 | 282,689 | +0.16(+1.41%) |
Jan 29, 2007 | 11.39 | 11.61 | 11.39 | 11.57 | 205,472 | +0.14(+1.27%) |
Jan 26, 2007 | 11.36 | 11.45 | 11.22 | 11.42 | 334,886 | +0.04(+0.37%) |
Jan 25, 2007 | 11.34 | 11.40 | 11.25 | 11.38 | 346,651 | +0.04(+0.32%) |
Jan 24, 2007 | 11.32 | 11.39 | 11.29 | 11.35 | 201,992 | +0.03(+0.27%) |
Jan 23, 2007 | 11.35 | 11.44 | 11.29 | 11.32 | 193,707 | -0.10(-0.85%) |
Jan 22, 2007 | 11.27 | 11.42 | 11.17 | 11.41 | 343,337 | +0.09(+0.80%) |
Jan 19, 2007 | 11.19 | 11.32 | 11.10 | 11.32 | 350,296 | +0.13(+1.19%) |
Jan 18, 2007 | 11.35 | 11.36 | 11.13 | 11.19 | 450,713 | -0.13(-1.17%) |
Jan 17, 2007 | 11.16 | 11.36 | 11.14 | 11.32 | 258,000 | +0.04(+0.32%) |
Jan 16, 2007 | 11.39 | 11.42 | 11.20 | 11.29 | 489,653 | -0.02(-0.21%) |
Jan 12, 2007 | 11.18 | 11.31 | 11.15 | 11.31 | 113,672 | +0.16(+1.46%) |
Jan 11, 2007 | 11.13 | 11.32 | 11.09 | 11.15 | 320,801 | +0.07(+0.60%) |
Jan 10, 2007 | 10.90 | 11.14 | 10.90 | 11.08 | 620,890 | +0.10(+0.88%) |
Jan 09, 2007 | 10.90 | 11.04 | 10.84 | 10.98 | 320,138 | +0.10(+0.94%) |
Jan 08, 2007 | 10.97 | 10.97 | 10.77 | 10.88 | 301,911 | -0.11(-0.99%) |
Jan 05, 2007 | 11.24 | 11.26 | 10.95 | 10.99 | 320,635 | -0.32(-2.83%) |
Jan 04, 2007 | 11.19 | 11.32 | 11.12 | 11.31 | 636,135 | +0.13(+1.13%) |
Jan 03, 2007 | 11.12 | 11.29 | 10.98 | 11.18 | 557,260 | +0.16(+1.48%) |
Dec 29, 2006 | 10.96 | 11.13 | 10.84 | 11.02 | 328,424 | +0.14(+1.33%) |
Dec 28, 2006 | 10.89 | 10.90 | 10.81 | 10.87 | 337,372 | -0.02(-0.17%) |
Dec 27, 2006 | 10.78 | 10.97 | 10.78 | 10.89 | 311,356 | +0.17(+1.58%) |
Dec 26, 2006 | 10.65 | 10.83 | 10.65 | 10.72 | 373,826 | +0.07(+0.68%) |
Dec 22, 2006 | 10.77 | 10.78 | 10.57 | 10.65 | 337,372 | -0.09(-0.84%) |
Dec 21, 2006 | 10.71 | 10.86 | 10.71 | 10.74 | 551,957 | -0.06(-0.56%) |
Dec 20, 2006 | 10.86 | 10.97 | 10.78 | 10.80 | 928,270 | +0.10(+0.90%) |
Dec 19, 2006 | 10.65 | 10.72 | 10.60 | 10.71 | 315,830 | -0.02(-0.17%) |
Dec 18, 2006 | 10.89 | 11.00 | 10.68 | 10.72 | 392,219 | -0.18(-1.66%) |
Dec 15, 2006 | 10.90 | 11.06 | 10.87 | 10.90 | 700,262 | +0.02(+0.17%) |
Dec 14, 2006 | 10.94 | 11.08 | 10.86 | 10.89 | 505,229 | +0.01(+0.11%) |
Dec 13, 2006 | 11.15 | 11.15 | 10.86 | 10.87 | 519,148 | -0.29(-2.59%) |
Dec 12, 2006 | 11.19 | 11.28 | 11.01 | 11.16 | 273,244 | -0.01(-0.05%) |
Dec 11, 2006 | 11.13 | 11.23 | 11.11 | 11.17 | 216,242 | +0.04(+0.33%) |
Dec 08, 2006 | 11.11 | 11.21 | 11.04 | 11.13 | 271,422 | -0.02(-0.16%) |
Dec 07, 2006 | 11.32 | 11.32 | 11.07 | 11.15 | 309,368 | -0.08(-0.70%) |
Dec 06, 2006 | 11.20 | 11.29 | 11.08 | 11.23 | 241,429 | -0.01(-0.11%) |
Dec 05, 2006 | 11.47 | 11.47 | 11.19 | 11.24 | 191,718 | -0.16(-1.43%) |
Dec 04, 2006 | 11.19 | 11.44 | 11.19 | 11.41 | 606,639 | +0.32(+2.88%) |
Dec 01, 2006 | 11.01 | 11.20 | 10.90 | 11.09 | 209,946 | -0.03(-0.27%) |
Nov 30, 2006 | 10.95 | 11.22 | 10.78 | 11.12 | 418,898 | +0.14(+1.32%) |
Nov 29, 2006 | 10.94 | 11.10 | 10.78 | 10.97 | 497,110 | +0.13(+1.23%) |
Nov 28, 2006 | 10.75 | 10.87 | 10.65 | 10.84 | 217,237 | +0.09(+0.84%) |
Nov 27, 2006 | 11.00 | 11.00 | 10.68 | 10.75 | 447,564 | -0.31(-2.78%) |
Nov 24, 2006 | 10.86 | 11.08 | 10.83 | 11.06 | 169,514 | +0.15(+1.38%) |
Nov 22, 2006 | 11.01 | 11.13 | 10.86 | 10.90 | 261,811 | -0.05(-0.50%) |
Nov 21, 2006 | 10.86 | 10.96 | 10.66 | 10.96 | 377,969 | +0.10(+0.94%) |
Nov 20, 2006 | 10.56 | 10.86 | 10.52 | 10.86 | 331,075 | +0.33(+3.09%) |
Nov 17, 2006 | 10.55 | 10.56 | 10.45 | 10.53 | 756,932 | -0.02(-0.23%) |
Nov 16, 2006 | 10.66 | 10.66 | 10.53 | 10.55 | 307,048 | -0.09(-0.85%) |
Nov 15, 2006 | 10.57 | 10.70 | 10.50 | 10.65 | 1,294,474 | +0.08(+0.80%) |
Nov 14, 2006 | 10.66 | 10.68 | 10.54 | 10.56 | 873,588 | -0.11(-1.07%) |
Nov 13, 2006 | 10.62 | 10.70 | 10.54 | 10.68 | 201,163 | +0.06(+0.57%) |
Nov 10, 2006 | 10.48 | 10.64 | 10.48 | 10.62 | 193,375 | +0.09(+0.86%) |
Nov 09, 2006 | 10.65 | 10.65 | 10.45 | 10.52 | 281,364 | -0.08(-0.80%) |
Nov 08, 2006 | 10.57 | 10.70 | 10.54 | 10.61 | 227,013 | +0.03(+0.29%) |
Nov 07, 2006 | 10.67 | 10.77 | 10.56 | 10.58 | 197,518 | -0.13(-1.24%) |
Nov 06, 2006 | 10.51 | 10.77 | 10.50 | 10.71 | 359,410 | +0.23(+2.19%) |
Nov 03, 2006 | 11.01 | 11.02 | 10.31 | 10.48 | 763,063 | -0.39(-3.55%) |
Nov 02, 2006 | 11.38 | 11.38 | 10.68 | 10.87 | 537,873 | -0.14(-1.26%) |