Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 11.24 | 11.30 | 11.19 | 11.26 | 465,287 | +0.02(+0.17%) |
Jan 30, 2007 | 11.13 | 11.29 | 11.13 | 11.24 | 463,859 | +0.11(+1.01%) |
Jan 29, 2007 | 11.01 | 11.22 | 10.98 | 11.13 | 809,408 | +0.10(+0.89%) |
Jan 26, 2007 | 11.05 | 11.10 | 10.88 | 11.03 | 414,087 | -0.05(-0.44%) |
Jan 25, 2007 | 11.28 | 11.28 | 11.00 | 11.08 | 382,469 | -0.22(-1.95%) |
Jan 24, 2007 | 11.08 | 11.37 | 11.02 | 11.30 | 555,040 | +0.27(+2.49%) |
Jan 23, 2007 | 10.78 | 11.06 | 10.75 | 11.03 | 400,624 | +0.25(+2.27%) |
Jan 22, 2007 | 10.88 | 10.88 | 10.69 | 10.78 | 316,787 | -0.08(-0.77%) |
Jan 19, 2007 | 10.84 | 10.91 | 10.66 | 10.86 | 386,957 | +0.05(+0.45%) |
Jan 18, 2007 | 11.01 | 11.09 | 10.78 | 10.81 | 504,044 | -0.25(-2.22%) |
Jan 17, 2007 | 11.09 | 11.25 | 11.04 | 11.06 | 384,917 | -0.08(-0.70%) |
Jan 16, 2007 | 11.04 | 11.26 | 10.97 | 11.14 | 504,248 | +0.18(+1.66%) |
Jan 12, 2007 | 10.94 | 11.01 | 10.91 | 10.96 | 499,760 | +0.03(+0.27%) |
Jan 11, 2007 | 10.81 | 11.01 | 10.79 | 10.93 | 497,720 | +0.11(+1.00%) |
Jan 10, 2007 | 10.84 | 10.91 | 10.72 | 10.82 | 485,685 | -0.06(-0.59%) |
Jan 09, 2007 | 11.01 | 11.01 | 10.76 | 10.88 | 432,650 | -0.17(-1.51%) |
Jan 08, 2007 | 10.86 | 11.20 | 10.60 | 11.05 | 526,482 | +0.22(+2.04%) |
Jan 05, 2007 | 11.11 | 11.27 | 10.82 | 10.83 | 411,435 | -0.40(-3.58%) |
Jan 04, 2007 | 11.08 | 11.24 | 10.93 | 11.23 | 306,383 | +0.12(+1.06%) |
Jan 03, 2007 | 11.08 | 11.31 | 10.90 | 11.11 | 639,285 | +0.03(+0.27%) |
Dec 29, 2006 | 11.27 | 11.34 | 11.08 | 11.08 | 205,615 | -0.19(-1.70%) |
Dec 28, 2006 | 11.45 | 11.54 | 11.27 | 11.28 | 330,454 | -0.16(-1.37%) |
Dec 27, 2006 | 11.42 | 11.54 | 11.26 | 11.43 | 330,862 | +0.01(+0.13%) |
Dec 26, 2006 | 10.89 | 11.44 | 10.89 | 11.42 | 470,998 | +0.57(+5.29%) |
Dec 22, 2006 | 10.94 | 10.97 | 10.75 | 10.84 | 257,631 | -0.14(-1.25%) |
Dec 21, 2006 | 11.25 | 11.25 | 10.92 | 10.98 | 320,050 | -0.25(-2.18%) |
Dec 20, 2006 | 11.05 | 11.27 | 11.05 | 11.23 | 397,156 | +0.18(+1.60%) |
Dec 19, 2006 | 10.80 | 11.14 | 10.79 | 11.05 | 532,194 | +0.16(+1.44%) |
Dec 18, 2006 | 10.98 | 11.10 | 10.81 | 10.89 | 538,313 | -0.09(-0.85%) |
Dec 15, 2006 | 11.00 | 11.27 | 10.94 | 10.99 | 937,918 | +0.04(+0.40%) |
Dec 14, 2006 | 10.90 | 11.27 | 10.86 | 10.94 | 692,525 | +0.03(+0.27%) |
Dec 13, 2006 | 10.91 | 10.98 | 10.67 | 10.91 | 829,194 | -0.04(-0.36%) |
Dec 12, 2006 | 10.42 | 10.98 | 10.42 | 10.95 | 1,248,993 | +0.31(+2.95%) |
Dec 11, 2006 | 10.23 | 10.73 | 10.23 | 10.64 | 2,027,804 | +0.57(+5.70%) |
Dec 08, 2006 | 9.962 | 10.12 | 9.849 | 10.06 | 406,948 | +0.11(+1.13%) |
Dec 07, 2006 | 10.03 | 10.05 | 9.854 | 9.952 | 205,819 | -0.05(-0.54%) |
Dec 06, 2006 | 10.02 | 10.10 | 9.917 | 10.01 | 456,720 | +0.01(+0.10%) |
Dec 05, 2006 | 10.02 | 10.10 | 9.957 | 9.996 | 456,516 | -0.02(-0.24%) |
Dec 04, 2006 | 9.623 | 10.07 | 9.599 | 10.02 | 570,951 | +0.45(+4.71%) |
Dec 01, 2006 | 9.496 | 9.756 | 9.398 | 9.569 | 507,920 | -0.18(-1.86%) |
Nov 30, 2006 | 9.667 | 9.829 | 9.618 | 9.751 | 649,280 | +0.03(+0.35%) |
Nov 29, 2006 | 9.462 | 9.765 | 9.462 | 9.716 | 427,142 | +0.34(+3.61%) |
Nov 28, 2006 | 9.550 | 9.716 | 9.285 | 9.378 | 721,695 | -0.16(-1.65%) |
Nov 27, 2006 | 9.692 | 9.716 | 9.349 | 9.535 | 633,982 | -0.23(-2.36%) |
Nov 24, 2006 | 9.633 | 9.780 | 9.609 | 9.765 | 126,674 | +0.05(+0.50%) |
Nov 22, 2006 | 9.780 | 9.903 | 9.697 | 9.716 | 286,393 | -0.01(-0.10%) |
Nov 21, 2006 | 9.805 | 9.859 | 9.716 | 9.726 | 263,955 | -0.08(-0.80%) |
Nov 20, 2006 | 9.604 | 9.829 | 9.604 | 9.805 | 342,285 | +0.20(+2.09%) |
Nov 17, 2006 | 9.707 | 9.707 | 9.422 | 9.604 | 611,951 | -0.14(-1.41%) |
Nov 16, 2006 | 9.805 | 9.824 | 9.540 | 9.741 | 574,214 | -0.06(-0.65%) |
Nov 15, 2006 | 9.756 | 9.824 | 9.638 | 9.805 | 281,497 | +0.02(+0.20%) |
Nov 14, 2006 | 9.560 | 9.795 | 9.354 | 9.785 | 758,616 | +0.25(+2.67%) |
Nov 13, 2006 | 9.187 | 9.550 | 9.187 | 9.530 | 366,151 | +0.26(+2.86%) |
Nov 10, 2006 | 9.172 | 9.373 | 9.050 | 9.265 | 447,744 | +0.05(+0.59%) |
Nov 09, 2006 | 9.162 | 9.265 | 9.045 | 9.212 | 373,290 | +0.02(+0.27%) |
Nov 08, 2006 | 8.555 | 9.216 | 8.476 | 9.187 | 629,290 | +0.95(+11.55%) |
Nov 07, 2006 | 8.334 | 8.334 | 8.207 | 8.236 | 245,188 | -0.09(-1.06%) |
Nov 06, 2006 | 8.334 | 8.398 | 8.256 | 8.324 | 254,571 | -0.01(-0.12%) |
Nov 03, 2006 | 8.123 | 8.363 | 8.123 | 8.334 | 188,277 | +0.27(+3.34%) |
Nov 02, 2006 | 8.099 | 8.324 | 8.035 | 8.064 | 141,768 | -0.03(-0.42%) |