Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 11.30 | 11.33 | 11.19 | 11.25 | 328,800 | -0.07(-0.62%) |
Jan 30, 2007 | 11.27 | 11.38 | 11.22 | 11.32 | 266,700 | +0.05(+0.44%) |
Jan 29, 2007 | 11.30 | 11.39 | 11.20 | 11.27 | 214,300 | -0.02(-0.18%) |
Jan 26, 2007 | 11.31 | 11.40 | 11.09 | 11.29 | 251,300 | -0.04(-0.35%) |
Jan 25, 2007 | 11.47 | 11.67 | 11.26 | 11.33 | 192,500 | -0.37(-3.16%) |
Jan 24, 2007 | 11.73 | 11.75 | 11.39 | 11.70 | 470,500 | +0.02(+0.17%) |
Jan 23, 2007 | 10.70 | 11.74 | 10.68 | 11.68 | 1,179,500 | +0.98(+9.16%) |
Jan 22, 2007 | 10.95 | 10.96 | 10.60 | 10.70 | 924,500 | -0.22(-2.01%) |
Jan 19, 2007 | 10.86 | 11.12 | 10.80 | 10.92 | 195,500 | +0.06(+0.55%) |
Jan 18, 2007 | 11.15 | 11.25 | 10.80 | 10.86 | 223,500 | -0.26(-2.34%) |
Jan 17, 2007 | 11.21 | 11.30 | 11.11 | 11.12 | 385,000 | -0.14(-1.24%) |
Jan 16, 2007 | 11.22 | 11.42 | 11.20 | 11.26 | 182,300 | +0.10(+0.90%) |
Jan 12, 2007 | 11.22 | 11.30 | 11.08 | 11.16 | 234,300 | -0.08(-0.71%) |
Jan 11, 2007 | 11.04 | 11.34 | 11.04 | 11.24 | 143,000 | +0.20(+1.81%) |
Jan 10, 2007 | 11.03 | 11.16 | 10.95 | 11.04 | 116,200 | -0.07(-0.63%) |
Jan 09, 2007 | 11.27 | 11.31 | 10.99 | 11.11 | 173,700 | -0.16(-1.42%) |
Jan 08, 2007 | 11.26 | 11.30 | 11.11 | 11.27 | 177,400 | +0.06(+0.54%) |
Jan 05, 2007 | 11.39 | 11.64 | 11.18 | 11.21 | 206,100 | -0.18(-1.58%) |
Jan 04, 2007 | 11.43 | 11.46 | 11.27 | 11.39 | 357,100 | -0.07(-0.61%) |
Jan 03, 2007 | 11.65 | 11.75 | 11.30 | 11.46 | 478,500 | -0.08(-0.69%) |
Dec 29, 2006 | 11.54 | 11.63 | 11.49 | 11.54 | 144,400 | -0.04(-0.35%) |
Dec 28, 2006 | 11.71 | 11.75 | 11.50 | 11.58 | 167,400 | -0.18(-1.53%) |
Dec 27, 2006 | 11.68 | 11.78 | 11.62 | 11.76 | 176,000 | +0.19(+1.64%) |
Dec 26, 2006 | 11.56 | 11.74 | 11.43 | 11.57 | 126,800 | -0.01(-0.09%) |
Dec 22, 2006 | 11.60 | 11.66 | 11.45 | 11.58 | 199,700 | -0.04(-0.34%) |
Dec 21, 2006 | 11.84 | 11.91 | 11.45 | 11.62 | 278,400 | -0.22(-1.86%) |
Dec 20, 2006 | 11.62 | 11.88 | 11.62 | 11.84 | 162,200 | +0.22(+1.89%) |
Dec 19, 2006 | 11.69 | 11.84 | 11.55 | 11.62 | 280,100 | -0.07(-0.60%) |
Dec 18, 2006 | 12.00 | 12.09 | 11.65 | 11.69 | 270,500 | -0.27(-2.26%) |
Dec 15, 2006 | 12.03 | 12.09 | 11.89 | 11.96 | 321,300 | -0.05(-0.42%) |
Dec 14, 2006 | 11.60 | 12.06 | 11.60 | 12.01 | 399,600 | +0.43(+3.71%) |
Dec 13, 2006 | 11.82 | 11.90 | 11.51 | 11.58 | 208,400 | -0.21(-1.78%) |
Dec 12, 2006 | 12.06 | 12.11 | 11.70 | 11.79 | 142,800 | -0.27(-2.24%) |
Dec 11, 2006 | 11.98 | 12.08 | 11.85 | 12.06 | 183,500 | +0.06(+0.50%) |
Dec 08, 2006 | 11.97 | 12.12 | 11.80 | 12.00 | 103,500 | -0.01(-0.08%) |
Dec 07, 2006 | 12.20 | 12.20 | 11.89 | 12.01 | 139,000 | -0.14(-1.15%) |
Dec 06, 2006 | 12.13 | 12.21 | 12.00 | 12.15 | 221,600 | -0.03(-0.25%) |
Dec 05, 2006 | 12.30 | 12.52 | 12.18 | 12.18 | 279,900 | -0.06(-0.49%) |
Dec 04, 2006 | 11.56 | 12.45 | 11.53 | 12.24 | 473,000 | +0.72(+6.25%) |
Dec 01, 2006 | 11.35 | 11.58 | 11.22 | 11.52 | 406,000 | +0.24(+2.13%) |
Nov 30, 2006 | 10.91 | 11.40 | 10.91 | 11.28 | 340,000 | +0.37(+3.39%) |
Nov 29, 2006 | 10.87 | 10.97 | 10.79 | 10.91 | 411,200 | +0.09(+0.83%) |
Nov 28, 2006 | 11.05 | 11.05 | 10.79 | 10.82 | 435,300 | -0.23(-2.08%) |
Nov 27, 2006 | 11.28 | 11.28 | 10.87 | 11.05 | 268,600 | -0.25(-2.21%) |
Nov 24, 2006 | 11.25 | 11.38 | 11.17 | 11.30 | 96,400 | -0.03(-0.26%) |
Nov 22, 2006 | 11.23 | 11.36 | 11.14 | 11.33 | 183,300 | +0.16(+1.43%) |
Nov 21, 2006 | 11.30 | 11.30 | 11.09 | 11.17 | 456,700 | -0.08(-0.71%) |
Nov 20, 2006 | 11.25 | 11.35 | 11.16 | 11.25 | 346,600 | -0.02(-0.18%) |
Nov 17, 2006 | 11.25 | 11.30 | 11.09 | 11.27 | 310,700 | +0.02(+0.18%) |
Nov 16, 2006 | 11.25 | 11.39 | 11.13 | 11.25 | 377,100 | +0.03(+0.27%) |
Nov 15, 2006 | 10.69 | 11.26 | 10.69 | 11.22 | 527,400 | +0.59(+5.55%) |
Nov 14, 2006 | 10.42 | 10.76 | 10.38 | 10.63 | 1,001,400 | +0.21(+2.02%) |
Nov 13, 2006 | 10.65 | 10.89 | 10.30 | 10.42 | 577,800 | +0.06(+0.58%) |
Nov 10, 2006 | 10.25 | 10.57 | 9.880 | 10.36 | 1,422,700 | -0.59(-5.39%) |
Nov 09, 2006 | 10.99 | 11.02 | 10.76 | 10.95 | 232,900 | -0.03(-0.27%) |
Nov 08, 2006 | 10.83 | 11.02 | 10.77 | 10.98 | 162,100 | +0.05(+0.46%) |
Nov 07, 2006 | 10.83 | 11.05 | 10.80 | 10.93 | 286,200 | +0.09(+0.83%) |
Nov 06, 2006 | 10.55 | 10.90 | 10.50 | 10.84 | 215,900 | +0.29(+2.75%) |
Nov 03, 2006 | 10.75 | 10.88 | 10.54 | 10.55 | 415,500 | -0.20(-1.86%) |
Nov 02, 2006 | 10.49 | 10.85 | 10.49 | 10.75 | 352,700 | +0.16(+1.51%) |