Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 10.63 | 10.81 | 10.59 | 10.79 | 71,867 | +0.05(+0.50%) |
Jan 30, 2007 | 10.75 | 10.81 | 10.58 | 10.74 | 46,591 | -0.23(-2.11%) |
Jan 29, 2007 | 10.71 | 11.03 | 10.71 | 10.97 | 53,328 | +0.17(+1.57%) |
Jan 26, 2007 | 10.76 | 10.82 | 10.66 | 10.80 | 67,830 | +0.02(+0.17%) |
Jan 25, 2007 | 10.91 | 10.94 | 10.75 | 10.78 | 83,254 | -0.13(-1.18%) |
Jan 24, 2007 | 11.27 | 11.28 | 10.86 | 10.91 | 98,550 | -0.24(-2.16%) |
Jan 23, 2007 | 10.81 | 11.15 | 10.81 | 11.15 | 113,805 | +0.34(+3.13%) |
Jan 22, 2007 | 10.70 | 10.81 | 10.68 | 10.81 | 41,903 | +0.16(+1.50%) |
Jan 19, 2007 | 10.70 | 10.75 | 10.51 | 10.65 | 59,398 | -0.00(-0.03%) |
Jan 18, 2007 | 10.70 | 10.79 | 10.57 | 10.65 | 70,766 | +0.00(+0.03%) |
Jan 17, 2007 | 10.50 | 10.70 | 10.31 | 10.65 | 85,583 | +0.26(+2.50%) |
Jan 16, 2007 | 10.25 | 10.42 | 10.25 | 10.39 | 79,188 | +0.06(+0.61%) |
Jan 12, 2007 | 10.44 | 10.68 | 10.24 | 10.33 | 51,968 | -0.03(-0.27%) |
Jan 11, 2007 | 10.55 | 10.70 | 10.35 | 10.36 | 106,318 | -0.14(-1.34%) |
Jan 10, 2007 | 10.55 | 10.55 | 10.26 | 10.50 | 247,305 | -0.00(-0.03%) |
Jan 09, 2007 | 10.35 | 10.57 | 10.34 | 10.50 | 73,194 | +0.11(+1.03%) |
Jan 08, 2007 | 10.42 | 10.47 | 10.34 | 10.39 | 102,903 | -0.02(-0.21%) |
Jan 05, 2007 | 10.71 | 10.71 | 10.29 | 10.42 | 126,452 | -0.03(-0.27%) |
Jan 04, 2007 | 10.55 | 10.58 | 10.43 | 10.44 | 60,662 | -0.08(-0.80%) |
Jan 03, 2007 | 10.38 | 10.56 | 10.18 | 10.53 | 74,200 | +0.11(+1.08%) |
Dec 29, 2006 | 10.53 | 10.62 | 10.40 | 10.42 | 59,385 | -0.18(-1.66%) |
Dec 28, 2006 | 10.81 | 10.81 | 10.50 | 10.59 | 51,320 | +0.05(+0.48%) |
Dec 27, 2006 | 10.70 | 10.70 | 10.50 | 10.54 | 81,131 | -0.17(-1.61%) |
Dec 26, 2006 | 10.54 | 10.77 | 10.44 | 10.71 | 89,349 | +0.24(+2.30%) |
Dec 22, 2006 | 10.34 | 10.54 | 10.34 | 10.47 | 61,897 | +0.18(+1.74%) |
Dec 21, 2006 | 10.30 | 10.38 | 10.21 | 10.29 | 79,162 | +0.07(+0.64%) |
Dec 20, 2006 | 10.19 | 10.52 | 10.19 | 10.23 | 57,789 | -0.05(-0.49%) |
Dec 19, 2006 | 10.38 | 10.52 | 10.18 | 10.28 | 123,117 | -0.11(-1.03%) |
Dec 18, 2006 | 10.22 | 10.43 | 10.22 | 10.38 | 110,390 | +0.11(+1.10%) |
Dec 15, 2006 | 9.955 | 10.27 | 9.873 | 10.27 | 330,622 | +0.37(+3.70%) |
Dec 14, 2006 | 9.758 | 9.964 | 9.676 | 9.905 | 160,422 | +0.11(+1.09%) |
Dec 13, 2006 | 9.811 | 9.933 | 9.729 | 9.798 | 68,267 | -0.03(-0.32%) |
Dec 12, 2006 | 9.945 | 9.945 | 9.808 | 9.830 | 90,578 | +0.01(+0.10%) |
Dec 11, 2006 | 9.958 | 10.11 | 9.801 | 9.820 | 92,949 | -0.13(-1.26%) |
Dec 08, 2006 | 9.761 | 9.996 | 9.761 | 9.945 | 71,519 | +0.07(+0.67%) |
Dec 07, 2006 | 9.917 | 10.14 | 9.873 | 9.880 | 164,312 | -0.08(-0.82%) |
Dec 06, 2006 | 10.17 | 10.17 | 9.855 | 9.961 | 108,887 | -0.14(-1.43%) |
Dec 05, 2006 | 9.792 | 10.18 | 9.648 | 10.11 | 129,452 | +0.31(+3.20%) |
Dec 04, 2006 | 9.601 | 9.858 | 9.601 | 9.792 | 94,478 | +0.10(+1.03%) |
Dec 01, 2006 | 9.754 | 9.754 | 9.595 | 9.692 | 106,286 | -0.06(-0.61%) |
Nov 30, 2006 | 9.673 | 9.764 | 9.673 | 9.751 | 104,997 | +0.02(+0.16%) |
Nov 29, 2006 | 9.902 | 9.902 | 9.667 | 9.736 | 278,842 | -0.06(-0.58%) |
Nov 28, 2006 | 9.667 | 9.792 | 9.566 | 9.792 | 154,138 | +0.17(+1.73%) |
Nov 27, 2006 | 9.706 | 9.706 | 9.560 | 9.626 | 94,108 | -0.00(-0.03%) |
Nov 24, 2006 | 9.682 | 9.682 | 9.560 | 9.629 | 17,077 | -0.04(-0.39%) |
Nov 22, 2006 | 9.516 | 9.679 | 9.516 | 9.667 | 145,020 | +0.10(+1.08%) |
Nov 21, 2006 | 9.432 | 9.745 | 9.432 | 9.563 | 159,212 | +0.13(+1.40%) |
Nov 20, 2006 | 9.400 | 9.491 | 9.388 | 9.432 | 132,417 | -0.02(-0.23%) |
Nov 17, 2006 | 9.454 | 9.522 | 9.344 | 9.454 | 225,814 | -0.15(-1.60%) |
Nov 16, 2006 | 9.714 | 9.742 | 9.472 | 9.607 | 208,899 | -0.10(-1.00%) |
Nov 15, 2006 | 9.651 | 9.851 | 9.651 | 9.704 | 278,759 | +0.05(+0.55%) |
Nov 14, 2006 | 9.419 | 9.707 | 9.419 | 9.651 | 345,284 | +0.12(+1.28%) |
Nov 13, 2006 | 10.03 | 10.06 | 9.494 | 9.529 | 1,243,852 | -0.53(-5.27%) |
Nov 10, 2006 | 10.81 | 10.81 | 10.03 | 10.06 | 624,276 | -0.91(-8.26%) |
Nov 09, 2006 | 11.12 | 11.12 | 10.88 | 10.96 | 53,682 | -0.00(-0.03%) |
Nov 08, 2006 | 11.26 | 11.26 | 10.88 | 10.97 | 80,423 | +0.00(+0.00%) |
Nov 07, 2006 | 11.09 | 11.09 | 10.78 | 10.97 | 102,456 | -0.19(-1.69%) |
Nov 06, 2006 | 10.90 | 11.21 | 10.89 | 11.15 | 111,542 | +0.25(+2.33%) |
Nov 03, 2006 | 10.52 | 10.90 | 10.52 | 10.90 | 187,613 | +0.33(+3.11%) |
Nov 02, 2006 | 10.37 | 10.58 | 10.36 | 10.57 | 40,782 | +0.20(+1.90%) |