Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 10.61 | 10.87 | 10.38 | 10.71 | 465,393 | +0.04(+0.37%) |
Jan 30, 2007 | 10.50 | 10.82 | 10.50 | 10.67 | 421,444 | +0.21(+2.01%) |
Jan 29, 2007 | 10.47 | 10.52 | 10.35 | 10.46 | 190,739 | -0.06(-0.57%) |
Jan 26, 2007 | 10.42 | 10.60 | 10.27 | 10.52 | 274,598 | +0.10(+0.96%) |
Jan 25, 2007 | 10.49 | 10.51 | 10.27 | 10.42 | 526,918 | -0.01(-0.10%) |
Jan 24, 2007 | 10.18 | 10.53 | 10.18 | 10.43 | 288,406 | +0.25(+2.46%) |
Jan 23, 2007 | 10.10 | 10.33 | 10.05 | 10.18 | 299,439 | +0.09(+0.89%) |
Jan 22, 2007 | 10.21 | 10.24 | 9.950 | 10.09 | 343,057 | -0.17(-1.66%) |
Jan 19, 2007 | 10.05 | 10.30 | 9.910 | 10.26 | 292,681 | +0.18(+1.79%) |
Jan 18, 2007 | 10.42 | 10.46 | 10.03 | 10.08 | 296,606 | -0.30(-2.89%) |
Jan 17, 2007 | 10.45 | 10.68 | 10.36 | 10.38 | 253,553 | -0.13(-1.24%) |
Jan 16, 2007 | 10.66 | 10.75 | 10.46 | 10.51 | 273,727 | -0.22(-2.05%) |
Jan 12, 2007 | 10.38 | 10.74 | 10.30 | 10.73 | 527,940 | +0.30(+2.88%) |
Jan 11, 2007 | 10.50 | 10.55 | 10.38 | 10.43 | 345,346 | -0.08(-0.76%) |
Jan 10, 2007 | 10.40 | 10.55 | 10.36 | 10.51 | 529,975 | +0.10(+0.96%) |
Jan 09, 2007 | 10.44 | 10.50 | 10.36 | 10.41 | 558,084 | -0.10(-0.95%) |
Jan 08, 2007 | 10.53 | 10.64 | 10.31 | 10.51 | 840,451 | -0.43(-3.93%) |
Jan 05, 2007 | 11.10 | 11.25 | 10.90 | 10.94 | 384,382 | -0.35(-3.10%) |
Jan 04, 2007 | 11.31 | 11.35 | 11.09 | 11.29 | 430,434 | -0.01(-0.09%) |
Jan 03, 2007 | 11.46 | 11.56 | 11.26 | 11.30 | 668,706 | -0.03(-0.26%) |
Dec 29, 2006 | 11.34 | 11.55 | 11.30 | 11.33 | 228,423 | -0.04(-0.35%) |
Dec 28, 2006 | 11.50 | 11.55 | 11.35 | 11.37 | 174,947 | -0.11(-0.96%) |
Dec 27, 2006 | 11.30 | 11.53 | 11.30 | 11.48 | 249,218 | +0.14(+1.23%) |
Dec 26, 2006 | 11.35 | 11.50 | 11.29 | 11.34 | 195,626 | -0.01(-0.09%) |
Dec 22, 2006 | 11.47 | 11.52 | 11.33 | 11.35 | 274,656 | -0.16(-1.39%) |
Dec 21, 2006 | 11.59 | 11.68 | 11.49 | 11.51 | 249,982 | -0.09(-0.78%) |
Dec 20, 2006 | 11.63 | 11.93 | 11.59 | 11.60 | 297,807 | +0.02(+0.17%) |
Dec 19, 2006 | 11.58 | 11.74 | 11.46 | 11.58 | 284,430 | -0.05(-0.43%) |
Dec 18, 2006 | 11.75 | 12.00 | 11.59 | 11.63 | 626,479 | -0.11(-0.94%) |
Dec 15, 2006 | 11.90 | 12.07 | 11.67 | 11.74 | 501,802 | -0.01(-0.09%) |
Dec 14, 2006 | 11.59 | 11.92 | 11.59 | 11.75 | 764,762 | +0.13(+1.12%) |
Dec 13, 2006 | 11.71 | 11.93 | 11.55 | 11.62 | 485,292 | -0.06(-0.51%) |
Dec 12, 2006 | 11.86 | 11.91 | 11.62 | 11.68 | 583,660 | -0.13(-1.10%) |
Dec 11, 2006 | 12.05 | 12.10 | 11.76 | 11.81 | 652,418 | -0.20(-1.67%) |
Dec 08, 2006 | 12.06 | 12.35 | 11.33 | 12.01 | 1,477,058 | -0.74(-5.80%) |
Dec 07, 2006 | 12.76 | 12.99 | 12.58 | 12.75 | 209,735 | -0.03(-0.23%) |
Dec 06, 2006 | 12.85 | 13.11 | 12.77 | 12.78 | 275,103 | -0.19(-1.46%) |
Dec 05, 2006 | 13.34 | 13.34 | 12.83 | 12.97 | 551,349 | -0.30(-2.26%) |
Dec 04, 2006 | 12.69 | 13.33 | 12.40 | 13.27 | 412,707 | +0.66(+5.23%) |
Dec 01, 2006 | 12.59 | 12.72 | 12.49 | 12.61 | 315,475 | +0.07(+0.56%) |
Nov 30, 2006 | 12.61 | 12.71 | 12.50 | 12.54 | 498,300 | -0.06(-0.48%) |
Nov 29, 2006 | 12.32 | 12.68 | 12.30 | 12.60 | 191,280 | +0.43(+3.53%) |
Nov 28, 2006 | 12.27 | 12.40 | 12.12 | 12.17 | 462,622 | -0.18(-1.46%) |
Nov 27, 2006 | 12.65 | 12.86 | 12.29 | 12.35 | 459,509 | -0.39(-3.06%) |
Nov 24, 2006 | 12.87 | 12.94 | 12.70 | 12.74 | 74,822 | -0.20(-1.55%) |
Nov 22, 2006 | 12.75 | 12.99 | 12.70 | 12.94 | 238,993 | +0.22(+1.73%) |
Nov 21, 2006 | 12.35 | 12.74 | 12.20 | 12.72 | 708,261 | +0.52(+4.26%) |
Nov 20, 2006 | 12.04 | 12.26 | 12.03 | 12.20 | 191,781 | +0.12(+0.99%) |
Nov 17, 2006 | 12.40 | 12.40 | 12.04 | 12.08 | 246,305 | -0.32(-2.58%) |
Nov 16, 2006 | 12.74 | 12.74 | 12.34 | 12.40 | 449,789 | -0.24(-1.90%) |
Nov 15, 2006 | 12.41 | 12.75 | 12.36 | 12.64 | 443,198 | +0.22(+1.77%) |
Nov 14, 2006 | 12.33 | 12.49 | 12.11 | 12.42 | 361,152 | +0.17(+1.39%) |
Nov 13, 2006 | 12.00 | 12.35 | 11.92 | 12.25 | 412,074 | +0.30(+2.51%) |
Nov 10, 2006 | 11.95 | 12.10 | 11.89 | 11.95 | 267,892 | -0.03(-0.25%) |
Nov 09, 2006 | 11.90 | 12.20 | 11.86 | 11.98 | 571,770 | +0.12(+1.01%) |
Nov 08, 2006 | 11.41 | 11.97 | 11.35 | 11.86 | 573,417 | +0.45(+3.94%) |
Nov 07, 2006 | 11.55 | 11.66 | 11.36 | 11.41 | 491,951 | -0.12(-1.04%) |
Nov 06, 2006 | 11.66 | 11.71 | 11.48 | 11.53 | 487,463 | -0.11(-0.95%) |
Nov 03, 2006 | 11.75 | 11.75 | 11.56 | 11.64 | 267,437 | -0.07(-0.60%) |
Nov 02, 2006 | 11.59 | 11.87 | 11.20 | 11.71 | 987,123 | +0.00(+0.00%) |