Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 13.65 | 13.65 | 13.22 | 13.24 | 431,323 | -0.45(-3.27%) |
Jan 30, 2007 | 13.24 | 13.91 | 13.16 | 13.69 | 993,845 | +0.51(+3.88%) |
Jan 29, 2007 | 13.17 | 13.34 | 13.03 | 13.18 | 755,217 | -0.08(-0.57%) |
Jan 26, 2007 | 13.19 | 13.26 | 12.88 | 13.26 | 482,343 | +0.07(+0.53%) |
Jan 25, 2007 | 13.24 | 13.24 | 13.07 | 13.19 | 740,710 | +0.05(+0.38%) |
Jan 24, 2007 | 12.73 | 13.35 | 12.65 | 13.14 | 594,762 | +0.47(+3.68%) |
Jan 23, 2007 | 12.41 | 12.93 | 12.39 | 12.67 | 661,388 | +0.23(+1.88%) |
Jan 22, 2007 | 12.65 | 12.65 | 12.26 | 12.44 | 462,475 | -0.14(-1.10%) |
Jan 19, 2007 | 12.51 | 12.67 | 12.32 | 12.58 | 889,371 | +0.07(+0.55%) |
Jan 18, 2007 | 12.89 | 12.99 | 12.48 | 12.51 | 1,248,465 | -0.37(-2.89%) |
Jan 17, 2007 | 12.89 | 13.05 | 12.73 | 12.88 | 1,011,145 | -0.04(-0.29%) |
Jan 16, 2007 | 12.95 | 13.05 | 12.59 | 12.92 | 1,072,407 | -0.03(-0.24%) |
Jan 12, 2007 | 12.65 | 13.08 | 12.59 | 12.95 | 1,586,448 | +0.22(+1.73%) |
Jan 11, 2007 | 10.99 | 12.83 | 10.99 | 12.73 | 5,151,700 | +1.77(+16.11%) |
Jan 10, 2007 | 10.84 | 11.04 | 10.84 | 10.96 | 492,865 | -0.01(-0.11%) |
Jan 09, 2007 | 11.23 | 11.36 | 10.87 | 10.97 | 766,164 | -0.26(-2.30%) |
Jan 08, 2007 | 10.52 | 11.24 | 10.47 | 11.23 | 1,665,953 | +0.74(+7.03%) |
Jan 05, 2007 | 10.39 | 10.83 | 10.37 | 10.49 | 679,270 | +0.03(+0.30%) |
Jan 04, 2007 | 10.29 | 10.54 | 10.21 | 10.46 | 517,001 | +0.17(+1.65%) |
Jan 03, 2007 | 10.37 | 10.59 | 9.926 | 10.29 | 1,083,389 | +0.06(+0.62%) |
Dec 29, 2006 | 10.07 | 10.29 | 10.07 | 10.23 | 277,466 | +0.13(+1.25%) |
Dec 28, 2006 | 10.09 | 10.25 | 9.926 | 10.10 | 277,519 | -0.02(-0.19%) |
Dec 27, 2006 | 9.611 | 10.17 | 9.542 | 10.12 | 593,929 | +0.56(+5.87%) |
Dec 26, 2006 | 9.649 | 9.762 | 9.491 | 9.561 | 216,918 | -0.08(-0.79%) |
Dec 22, 2006 | 9.945 | 9.971 | 9.567 | 9.636 | 308,456 | -0.34(-3.41%) |
Dec 21, 2006 | 9.838 | 10.09 | 9.718 | 9.977 | 817,404 | +0.08(+0.83%) |
Dec 20, 2006 | 9.680 | 9.939 | 9.592 | 9.895 | 552,911 | +0.28(+2.95%) |
Dec 19, 2006 | 9.586 | 9.750 | 9.308 | 9.611 | 1,405,135 | +0.06(+0.59%) |
Dec 18, 2006 | 9.870 | 9.895 | 9.491 | 9.554 | 711,424 | -0.33(-3.38%) |
Dec 15, 2006 | 10.02 | 10.02 | 9.731 | 9.889 | 1,085,755 | -0.11(-1.07%) |
Dec 14, 2006 | 10.07 | 10.18 | 9.964 | 9.996 | 687,176 | -0.01(-0.13%) |
Dec 13, 2006 | 10.24 | 10.28 | 9.983 | 10.01 | 519,800 | -0.22(-2.16%) |
Dec 12, 2006 | 10.14 | 10.36 | 10.09 | 10.23 | 362,527 | +0.03(+0.25%) |
Dec 11, 2006 | 10.15 | 10.38 | 9.750 | 10.20 | 685,259 | -0.21(-2.00%) |
Dec 08, 2006 | 10.42 | 10.51 | 10.05 | 10.41 | 717,706 | -0.10(-0.96%) |
Dec 07, 2006 | 10.53 | 10.58 | 10.41 | 10.51 | 213,048 | +0.03(+0.30%) |
Dec 06, 2006 | 10.48 | 10.69 | 10.41 | 10.48 | 409,461 | -0.06(-0.54%) |
Dec 05, 2006 | 10.53 | 10.72 | 10.41 | 10.54 | 574,646 | +0.04(+0.36%) |
Dec 04, 2006 | 10.03 | 10.53 | 10.01 | 10.50 | 731,862 | +0.47(+4.72%) |
Dec 01, 2006 | 10.01 | 10.05 | 9.712 | 10.03 | 584,274 | +0.03(+0.32%) |
Nov 30, 2006 | 9.737 | 10.13 | 9.674 | 9.996 | 815,824 | +0.19(+1.93%) |
Nov 29, 2006 | 9.807 | 10.15 | 9.649 | 9.807 | 2,444,902 | +0.03(+0.32%) |
Nov 28, 2006 | 9.813 | 9.901 | 9.535 | 9.775 | 633,064 | -0.09(-0.96%) |
Nov 27, 2006 | 10.16 | 10.27 | 9.775 | 9.870 | 676,273 | -0.35(-3.39%) |
Nov 24, 2006 | 10.12 | 10.31 | 10.11 | 10.22 | 158,078 | +0.03(+0.31%) |
Nov 22, 2006 | 10.20 | 10.27 | 10.09 | 10.19 | 326,697 | -0.03(-0.31%) |
Nov 21, 2006 | 10.33 | 10.40 | 10.19 | 10.22 | 543,960 | -0.13(-1.22%) |
Nov 20, 2006 | 10.44 | 10.64 | 10.18 | 10.34 | 1,133,833 | -0.08(-0.79%) |
Nov 17, 2006 | 10.32 | 10.42 | 10.16 | 10.42 | 610,945 | +0.12(+1.16%) |
Nov 16, 2006 | 10.11 | 10.34 | 10.09 | 10.30 | 530,695 | +0.25(+2.51%) |
Nov 15, 2006 | 10.23 | 10.23 | 9.889 | 10.05 | 524,888 | -0.18(-1.73%) |
Nov 14, 2006 | 9.598 | 10.27 | 9.580 | 10.23 | 902,290 | +0.64(+6.71%) |
Nov 13, 2006 | 10.28 | 10.41 | 9.321 | 9.586 | 1,187,872 | -0.64(-6.29%) |
Nov 10, 2006 | 9.712 | 10.39 | 9.655 | 10.23 | 854,931 | +0.58(+6.01%) |
Nov 09, 2006 | 9.390 | 9.680 | 9.365 | 9.649 | 1,387,261 | +0.13(+1.39%) |
Nov 08, 2006 | 9.617 | 9.693 | 9.277 | 9.517 | 832,163 | -0.13(-1.31%) |
Nov 07, 2006 | 9.554 | 9.718 | 9.239 | 9.643 | 629,916 | +0.11(+1.19%) |
Nov 06, 2006 | 8.917 | 9.952 | 8.917 | 9.529 | 1,728,852 | +0.70(+7.93%) |
Nov 03, 2006 | 9.062 | 9.062 | 8.760 | 8.829 | 633,831 | -0.14(-1.55%) |
Nov 02, 2006 | 8.791 | 9.062 | 8.791 | 8.968 | 457,048 | +0.11(+1.28%) |