Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 10.27 | 10.27 | 10.07 | 10.13 | 517,198 | -0.10(-0.96%) |
Jan 30, 2007 | 10.23 | 10.27 | 10.14 | 10.23 | 74,648 | +0.00(+0.00%) |
Jan 29, 2007 | 9.984 | 10.23 | 9.738 | 10.23 | 122,472 | +0.22(+2.23%) |
Jan 26, 2007 | 9.917 | 10.05 | 9.828 | 10.01 | 326,465 | +0.13(+1.36%) |
Jan 25, 2007 | 9.828 | 9.939 | 9.738 | 9.872 | 180,107 | +0.04(+0.45%) |
Jan 24, 2007 | 9.314 | 9.872 | 9.224 | 9.828 | 657,780 | +0.45(+4.76%) |
Jan 23, 2007 | 9.157 | 9.761 | 9.157 | 9.381 | 284,442 | +0.22(+2.44%) |
Jan 22, 2007 | 9.269 | 9.582 | 9.157 | 9.157 | 545,205 | -0.16(-1.68%) |
Jan 19, 2007 | 9.448 | 9.716 | 9.247 | 9.314 | 821,015 | -0.38(-3.92%) |
Jan 18, 2007 | 10.01 | 10.01 | 9.113 | 9.694 | 200,297 | -0.38(-3.77%) |
Jan 17, 2007 | 10.39 | 10.43 | 10.01 | 10.07 | 200,147 | -0.34(-3.22%) |
Jan 16, 2007 | 10.30 | 10.45 | 10.30 | 10.41 | 166,707 | +0.00(+0.00%) |
Jan 12, 2007 | 10.32 | 10.41 | 10.30 | 10.41 | 277,265 | +0.09(+0.87%) |
Jan 11, 2007 | 10.48 | 10.48 | 10.27 | 10.32 | 180,286 | -0.16(-1.49%) |
Jan 10, 2007 | 10.54 | 10.54 | 10.32 | 10.48 | 90,256 | -0.15(-1.43%) |
Jan 09, 2007 | 10.72 | 10.72 | 10.52 | 10.63 | 325,874 | -0.09(-0.87%) |
Jan 08, 2007 | 9.872 | 10.72 | 9.850 | 10.72 | 280,028 | +0.74(+7.38%) |
Jan 05, 2007 | 9.828 | 9.984 | 9.783 | 9.984 | 1,250,955 | +0.16(+1.59%) |
Jan 04, 2007 | 10.07 | 10.14 | 9.783 | 9.828 | 664,731 | -0.33(-3.25%) |
Jan 03, 2007 | 10.41 | 10.48 | 10.07 | 10.16 | 614,006 | -0.32(-3.03%) |
Dec 29, 2006 | 10.12 | 10.68 | 10.06 | 10.48 | 230,216 | +0.29(+2.85%) |
Dec 28, 2006 | 10.27 | 10.30 | 10.10 | 10.18 | 206,702 | -0.08(-0.83%) |
Dec 27, 2006 | 10.26 | 10.32 | 10.25 | 10.27 | 157,202 | +0.02(+0.17%) |
Dec 26, 2006 | 10.32 | 10.32 | 10.24 | 10.25 | 331,921 | -0.11(-1.08%) |
Dec 22, 2006 | 10.24 | 10.36 | 10.23 | 10.36 | 183,933 | +0.09(+0.87%) |
Dec 21, 2006 | 10.27 | 10.31 | 10.23 | 10.27 | 581,638 | +0.00(+0.00%) |
Dec 20, 2006 | 10.14 | 10.45 | 10.14 | 10.27 | 460,498 | +0.00(+0.00%) |
Dec 19, 2006 | 9.917 | 10.72 | 9.895 | 10.27 | 690,054 | +0.56(+5.75%) |
Dec 18, 2006 | 9.716 | 9.716 | 9.716 | 9.716 | 0 | +0.00(+0.00%) |
Dec 15, 2006 | 9.716 | 9.716 | 9.716 | 9.716 | 0 | +0.00(+0.00%) |
Dec 14, 2006 | 9.716 | 9.716 | 9.716 | 9.716 | 0 | +0.00(+0.00%) |
Dec 13, 2006 | 9.716 | 9.716 | 9.716 | 9.716 | 0 | +0.00(+0.00%) |
Dec 12, 2006 | 9.716 | 9.716 | 9.716 | 9.716 | 0 | +0.00(+0.00%) |
Dec 11, 2006 | 9.716 | 9.716 | 9.716 | 9.716 | 0 | +0.00(+0.00%) |
Dec 08, 2006 | 9.716 | 9.716 | 9.716 | 9.716 | 0 | +0.00(+0.00%) |
Dec 07, 2006 | 9.716 | 9.716 | 9.716 | 9.716 | 0 | +0.00(+0.00%) |
Dec 06, 2006 | 9.716 | 9.716 | 9.716 | 9.716 | 0 | +0.00(+0.00%) |
Dec 05, 2006 | 9.716 | 9.716 | 9.716 | 9.716 | 0 | +0.00(+0.00%) |
Dec 04, 2006 | 9.716 | 9.716 | 9.716 | 9.716 | 0 | +0.00(+0.00%) |
Dec 01, 2006 | 9.716 | 9.716 | 9.716 | 9.716 | 0 | -2.73(-21.93%) |
Nov 30, 2006 | 11.95 | 12.62 | 11.95 | 12.45 | 1,500,766 | +2.73(+28.09%) |
Nov 29, 2006 | 9.716 | 9.716 | 9.716 | 9.716 | 0 | +0.00(+0.00%) |
Nov 28, 2006 | 9.716 | 9.716 | 9.716 | 9.716 | 0 | +0.00(+0.00%) |
Nov 27, 2006 | 9.716 | 9.716 | 9.716 | 9.716 | 0 | +0.00(+0.00%) |
Nov 24, 2006 | 9.716 | 9.716 | 9.716 | 9.716 | 0 | +0.00(+0.00%) |
Nov 22, 2006 | 9.716 | 9.716 | 9.716 | 9.716 | 0 | +0.00(+0.00%) |
Nov 21, 2006 | 9.716 | 9.716 | 9.716 | 9.716 | 0 | +0.00(+0.00%) |
Nov 20, 2006 | 9.716 | 9.716 | 9.716 | 9.716 | 0 | +0.00(+0.00%) |
Nov 17, 2006 | 9.716 | 9.716 | 9.716 | 9.716 | 0 | +0.00(+0.00%) |
Nov 16, 2006 | 9.716 | 9.716 | 9.716 | 9.716 | 0 | +0.00(+0.00%) |
Nov 15, 2006 | 9.716 | 9.716 | 9.716 | 9.716 | 0 | +0.00(+0.00%) |
Nov 14, 2006 | 9.716 | 9.716 | 9.716 | 9.716 | 0 | +0.00(+0.00%) |
Nov 13, 2006 | 9.716 | 9.716 | 9.716 | 9.716 | 0 | +0.00(+0.00%) |
Nov 10, 2006 | 9.716 | 9.716 | 9.716 | 9.716 | 0 | +0.00(+0.00%) |
Nov 09, 2006 | 9.716 | 9.716 | 9.716 | 9.716 | 0 | +0.00(+0.00%) |
Nov 08, 2006 | 9.716 | 9.716 | 9.716 | 9.716 | 0 | +0.00(+0.00%) |
Nov 07, 2006 | 9.716 | 9.716 | 9.716 | 9.716 | 0 | +0.00(+0.00%) |
Nov 06, 2006 | 9.716 | 9.716 | 9.716 | 9.716 | 0 | +0.00(+0.00%) |
Nov 03, 2006 | 9.716 | 9.716 | 9.716 | 9.716 | 0 | +0.00(+0.00%) |
Nov 02, 2006 | 9.716 | 9.716 | 9.716 | 9.716 | 0 | +0.00(+0.00%) |