Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 10.28 | 10.59 | 10.23 | 10.55 | 4,750,354 | +0.22(+2.09%) |
Jan 30, 2007 | 10.13 | 10.40 | 10.13 | 10.34 | 3,191,700 | +0.19(+1.84%) |
Jan 29, 2007 | 10.17 | 10.29 | 10.09 | 10.15 | 2,230,545 | +0.01(+0.06%) |
Jan 26, 2007 | 10.12 | 10.17 | 9.947 | 10.15 | 2,373,274 | -0.00(-0.02%) |
Jan 25, 2007 | 10.35 | 10.44 | 10.15 | 10.15 | 2,034,751 | -0.18(-1.77%) |
Jan 24, 2007 | 10.38 | 10.39 | 10.24 | 10.33 | 2,328,508 | -0.04(-0.34%) |
Jan 23, 2007 | 10.27 | 10.54 | 10.27 | 10.37 | 1,880,983 | +0.07(+0.69%) |
Jan 22, 2007 | 10.32 | 10.33 | 10.17 | 10.29 | 1,685,242 | -0.06(-0.63%) |
Jan 19, 2007 | 10.35 | 10.42 | 10.28 | 10.36 | 1,309,444 | +0.02(+0.16%) |
Jan 18, 2007 | 10.56 | 10.56 | 10.32 | 10.34 | 1,854,494 | -0.20(-1.85%) |
Jan 17, 2007 | 10.51 | 10.67 | 10.38 | 10.54 | 3,421,564 | +0.27(+2.61%) |
Jan 16, 2007 | 10.32 | 10.35 | 10.16 | 10.27 | 1,417,078 | -0.06(-0.59%) |
Jan 12, 2007 | 10.31 | 10.36 | 10.19 | 10.33 | 1,403,263 | +0.03(+0.26%) |
Jan 11, 2007 | 10.06 | 10.31 | 10.06 | 10.30 | 1,739,321 | +0.24(+2.42%) |
Jan 10, 2007 | 10.04 | 10.07 | 9.963 | 10.06 | 1,677,965 | +0.02(+0.17%) |
Jan 09, 2007 | 9.903 | 10.07 | 9.842 | 10.04 | 2,483,044 | +0.26(+2.61%) |
Jan 08, 2007 | 10.01 | 10.03 | 9.720 | 9.787 | 6,370,760 | -0.28(-2.75%) |
Jan 05, 2007 | 9.640 | 10.16 | 9.598 | 10.06 | 9,915,193 | +0.38(+3.90%) |
Jan 04, 2007 | 9.596 | 9.733 | 9.479 | 9.687 | 2,843,316 | +0.09(+0.96%) |
Jan 03, 2007 | 9.424 | 9.783 | 9.410 | 9.594 | 4,205,948 | +0.22(+2.33%) |
Dec 29, 2006 | 9.464 | 9.554 | 9.359 | 9.376 | 1,574,079 | -0.06(-0.64%) |
Dec 28, 2006 | 9.382 | 9.485 | 9.380 | 9.437 | 1,006,723 | +0.01(+0.09%) |
Dec 27, 2006 | 9.286 | 9.452 | 9.286 | 9.429 | 1,265,712 | +0.13(+1.38%) |
Dec 26, 2006 | 9.271 | 9.330 | 9.177 | 9.301 | 1,917,318 | +0.03(+0.34%) |
Dec 22, 2006 | 9.359 | 9.414 | 9.217 | 9.269 | 1,496,520 | -0.13(-1.36%) |
Dec 21, 2006 | 9.569 | 9.569 | 9.311 | 9.397 | 2,573,965 | -0.10(-1.04%) |
Dec 20, 2006 | 9.525 | 9.653 | 9.496 | 9.496 | 1,985,507 | +0.03(+0.33%) |
Dec 19, 2006 | 9.431 | 9.506 | 9.242 | 9.464 | 2,623,480 | +0.01(+0.07%) |
Dec 18, 2006 | 9.573 | 9.651 | 9.435 | 9.458 | 3,385,433 | -0.14(-1.44%) |
Dec 15, 2006 | 9.833 | 9.833 | 9.575 | 9.596 | 2,953,911 | -0.18(-1.82%) |
Dec 14, 2006 | 9.794 | 9.856 | 9.747 | 9.775 | 1,796,538 | -0.01(-0.06%) |
Dec 13, 2006 | 9.911 | 9.980 | 9.766 | 9.781 | 1,523,119 | -0.05(-0.55%) |
Dec 12, 2006 | 10.19 | 10.47 | 9.819 | 9.835 | 3,629,145 | -0.21(-2.07%) |
Dec 11, 2006 | 10.21 | 10.26 | 9.953 | 10.04 | 1,942,067 | -0.26(-2.50%) |
Dec 08, 2006 | 10.12 | 10.53 | 10.09 | 10.30 | 3,754,579 | +0.24(+2.40%) |
Dec 07, 2006 | 10.07 | 10.18 | 10.03 | 10.06 | 1,425,299 | -0.04(-0.37%) |
Dec 06, 2006 | 10.05 | 10.12 | 9.963 | 10.10 | 1,480,021 | +0.06(+0.58%) |
Dec 05, 2006 | 9.892 | 10.14 | 9.831 | 10.04 | 2,309,053 | +0.17(+1.74%) |
Dec 04, 2006 | 9.802 | 9.888 | 9.737 | 9.867 | 1,816,580 | +0.05(+0.56%) |
Dec 01, 2006 | 9.955 | 10.02 | 9.676 | 9.812 | 2,074,153 | -0.17(-1.70%) |
Nov 30, 2006 | 10.07 | 10.07 | 9.882 | 9.982 | 1,494,437 | -0.08(-0.75%) |
Nov 29, 2006 | 9.823 | 10.07 | 9.821 | 10.06 | 2,190,518 | +0.25(+2.54%) |
Nov 28, 2006 | 9.940 | 9.944 | 9.645 | 9.808 | 2,437,224 | -0.13(-1.35%) |
Nov 27, 2006 | 10.22 | 10.22 | 9.909 | 9.942 | 1,956,200 | -0.33(-3.17%) |
Nov 24, 2006 | 10.25 | 10.31 | 10.23 | 10.27 | 366,799 | -0.03(-0.28%) |
Nov 22, 2006 | 10.29 | 10.32 | 10.16 | 10.30 | 1,392,754 | +0.02(+0.18%) |
Nov 21, 2006 | 10.37 | 10.40 | 10.25 | 10.28 | 2,185,468 | -0.13(-1.23%) |
Nov 20, 2006 | 10.40 | 10.48 | 10.35 | 10.41 | 1,539,341 | -0.03(-0.26%) |
Nov 17, 2006 | 10.52 | 10.52 | 10.34 | 10.43 | 1,651,062 | -0.04(-0.40%) |
Nov 16, 2006 | 10.46 | 10.48 | 10.25 | 10.48 | 1,205,916 | +0.06(+0.58%) |
Nov 15, 2006 | 10.16 | 10.49 | 10.14 | 10.41 | 2,882,928 | +0.30(+3.01%) |
Nov 14, 2006 | 10.09 | 10.13 | 9.951 | 10.11 | 1,675,467 | +0.02(+0.17%) |
Nov 13, 2006 | 10.10 | 10.26 | 10.07 | 10.09 | 1,371,520 | -0.06(-0.64%) |
Nov 10, 2006 | 9.974 | 10.16 | 9.974 | 10.16 | 932,292 | +0.20(+1.96%) |
Nov 09, 2006 | 10.02 | 10.11 | 9.921 | 9.963 | 1,579,101 | -0.09(-0.90%) |
Nov 08, 2006 | 9.938 | 10.15 | 9.921 | 10.05 | 2,055,723 | +0.07(+0.71%) |
Nov 07, 2006 | 10.07 | 10.10 | 9.944 | 9.982 | 4,365,520 | -0.13(-1.31%) |
Nov 06, 2006 | 10.07 | 10.18 | 9.965 | 10.11 | 1,155,089 | +0.11(+1.13%) |
Nov 03, 2006 | 10.17 | 10.23 | 9.972 | 10.00 | 2,563,879 | -0.11(-1.10%) |
Nov 02, 2006 | 10.07 | 10.27 | 10.04 | 10.11 | 3,169,422 | -0.01(-0.08%) |