Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 10.75 | 10.82 | 10.54 | 10.68 | 112,118 | -0.06(-0.57%) |
Jan 30, 2007 | 10.84 | 10.89 | 10.63 | 10.74 | 57,463 | -0.10(-0.96%) |
Jan 29, 2007 | 10.71 | 10.84 | 10.56 | 10.84 | 93,082 | +0.05(+0.48%) |
Jan 26, 2007 | 10.45 | 10.84 | 10.37 | 10.79 | 130,191 | +0.35(+3.32%) |
Jan 25, 2007 | 10.70 | 10.72 | 10.41 | 10.45 | 128,277 | -0.24(-2.27%) |
Jan 24, 2007 | 10.46 | 10.78 | 10.41 | 10.69 | 148,979 | +0.25(+2.41%) |
Jan 23, 2007 | 10.40 | 10.51 | 10.32 | 10.44 | 286,583 | +0.03(+0.25%) |
Jan 22, 2007 | 10.41 | 10.48 | 10.35 | 10.41 | 107,762 | -0.05(-0.50%) |
Jan 19, 2007 | 10.19 | 10.48 | 9.907 | 10.46 | 168,470 | +0.27(+2.64%) |
Jan 18, 2007 | 10.41 | 10.45 | 10.01 | 10.19 | 319,939 | -0.28(-2.65%) |
Jan 17, 2007 | 10.49 | 10.54 | 10.26 | 10.47 | 128,696 | -0.08(-0.74%) |
Jan 16, 2007 | 10.20 | 10.55 | 10.18 | 10.55 | 383,466 | +0.36(+3.58%) |
Jan 12, 2007 | 10.17 | 10.21 | 9.977 | 10.18 | 99,989 | +0.03(+0.34%) |
Jan 11, 2007 | 10.26 | 10.28 | 9.985 | 10.15 | 147,998 | -0.11(-1.10%) |
Jan 10, 2007 | 10.05 | 10.27 | 10.01 | 10.26 | 104,215 | +0.13(+1.28%) |
Jan 09, 2007 | 9.916 | 10.15 | 9.829 | 10.13 | 454,817 | +0.21(+2.10%) |
Jan 08, 2007 | 9.552 | 9.925 | 9.552 | 9.925 | 146,555 | +0.37(+3.91%) |
Jan 05, 2007 | 9.621 | 9.751 | 9.499 | 9.552 | 99,777 | -0.13(-1.34%) |
Jan 04, 2007 | 9.699 | 9.716 | 9.543 | 9.682 | 62,966 | +0.01(+0.09%) |
Jan 03, 2007 | 9.716 | 9.716 | 9.543 | 9.673 | 85,878 | +0.03(+0.36%) |
Dec 29, 2006 | 9.543 | 9.699 | 9.456 | 9.638 | 101,281 | +0.10(+1.00%) |
Dec 28, 2006 | 9.612 | 9.612 | 9.491 | 9.543 | 39,525 | -0.04(-0.45%) |
Dec 27, 2006 | 9.751 | 9.794 | 9.525 | 9.586 | 125,181 | -0.11(-1.16%) |
Dec 26, 2006 | 9.586 | 9.829 | 9.586 | 9.699 | 39,377 | +0.07(+0.72%) |
Dec 22, 2006 | 9.760 | 9.760 | 9.491 | 9.630 | 104,062 | -0.13(-1.33%) |
Dec 21, 2006 | 9.595 | 9.977 | 9.543 | 9.760 | 116,519 | +0.19(+1.99%) |
Dec 20, 2006 | 9.682 | 9.803 | 9.543 | 9.569 | 99,870 | -0.13(-1.34%) |
Dec 19, 2006 | 9.656 | 9.760 | 9.543 | 9.699 | 78,538 | -0.04(-0.45%) |
Dec 18, 2006 | 9.543 | 9.794 | 9.543 | 9.742 | 115,462 | +0.20(+2.09%) |
Dec 15, 2006 | 9.760 | 9.820 | 9.404 | 9.543 | 433,200 | -0.22(-2.22%) |
Dec 14, 2006 | 9.499 | 9.864 | 9.421 | 9.760 | 97,851 | +0.30(+3.21%) |
Dec 13, 2006 | 9.578 | 9.664 | 9.404 | 9.456 | 117,773 | -0.09(-0.91%) |
Dec 12, 2006 | 9.638 | 9.682 | 9.517 | 9.543 | 129,908 | -0.08(-0.81%) |
Dec 11, 2006 | 9.673 | 9.699 | 9.552 | 9.621 | 97,990 | -0.07(-0.72%) |
Dec 08, 2006 | 9.543 | 9.716 | 9.482 | 9.690 | 84,264 | +0.13(+1.36%) |
Dec 07, 2006 | 9.768 | 9.768 | 9.517 | 9.560 | 108,951 | -0.18(-1.87%) |
Dec 06, 2006 | 9.760 | 9.838 | 9.604 | 9.742 | 88,901 | -0.08(-0.80%) |
Dec 05, 2006 | 9.673 | 9.855 | 9.621 | 9.820 | 121,899 | +0.21(+2.17%) |
Dec 04, 2006 | 9.361 | 9.673 | 9.196 | 9.612 | 245,781 | +0.35(+3.75%) |
Dec 01, 2006 | 9.265 | 9.317 | 9.031 | 9.265 | 146,375 | +0.03(+0.28%) |
Nov 30, 2006 | 9.014 | 9.317 | 8.979 | 9.239 | 210,136 | +0.09(+0.95%) |
Nov 29, 2006 | 9.005 | 9.231 | 8.996 | 9.152 | 71,610 | +0.22(+2.43%) |
Nov 28, 2006 | 8.927 | 9.005 | 8.875 | 8.936 | 111,600 | +0.00(+0.00%) |
Nov 27, 2006 | 9.265 | 9.270 | 8.918 | 8.936 | 273,060 | -0.39(-4.19%) |
Nov 24, 2006 | 9.291 | 9.343 | 9.187 | 9.326 | 51,993 | -0.03(-0.28%) |
Nov 22, 2006 | 9.491 | 9.543 | 9.248 | 9.352 | 67,322 | -0.08(-0.83%) |
Nov 21, 2006 | 9.499 | 9.543 | 9.291 | 9.430 | 59,514 | -0.04(-0.46%) |
Nov 20, 2006 | 9.291 | 9.482 | 9.204 | 9.473 | 51,156 | +0.19(+2.06%) |
Nov 17, 2006 | 9.343 | 9.395 | 9.231 | 9.283 | 135,979 | -0.07(-0.74%) |
Nov 16, 2006 | 9.309 | 9.413 | 9.092 | 9.352 | 173,594 | +0.15(+1.60%) |
Nov 15, 2006 | 9.369 | 9.525 | 9.109 | 9.204 | 251,080 | -0.25(-2.66%) |
Nov 14, 2006 | 9.126 | 9.456 | 9.031 | 9.456 | 188,867 | +0.32(+3.51%) |
Nov 13, 2006 | 8.996 | 9.161 | 8.901 | 9.135 | 165,548 | +0.11(+1.25%) |
Nov 10, 2006 | 8.927 | 9.109 | 8.892 | 9.022 | 175,126 | +0.09(+0.97%) |
Nov 09, 2006 | 8.849 | 8.970 | 8.745 | 8.936 | 175,007 | +0.14(+1.58%) |
Nov 08, 2006 | 8.623 | 8.979 | 8.545 | 8.797 | 271,931 | +0.15(+1.71%) |
Nov 07, 2006 | 8.615 | 8.667 | 8.320 | 8.649 | 534,831 | -0.01(-0.10%) |
Nov 06, 2006 | 8.727 | 8.727 | 8.519 | 8.658 | 259,829 | +0.00(+0.00%) |
Nov 03, 2006 | 8.528 | 8.693 | 8.450 | 8.658 | 552,384 | +0.13(+1.53%) |
Nov 02, 2006 | 8.545 | 8.594 | 8.242 | 8.528 | 225,726 | -0.04(-0.51%) |