Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 10.32 | 10.63 | 10.27 | 10.60 | 4,731,907 | +0.22(+2.09%) |
Jan 30, 2007 | 10.17 | 10.44 | 10.17 | 10.38 | 3,179,306 | +0.19(+1.84%) |
Jan 29, 2007 | 10.21 | 10.33 | 10.12 | 10.19 | 2,221,883 | +0.01(+0.06%) |
Jan 26, 2007 | 10.16 | 10.21 | 9.985 | 10.19 | 2,364,058 | -0.00(-0.02%) |
Jan 25, 2007 | 10.39 | 10.48 | 10.19 | 10.19 | 2,026,850 | -0.18(-1.77%) |
Jan 24, 2007 | 10.42 | 10.43 | 10.28 | 10.37 | 2,319,465 | -0.04(-0.34%) |
Jan 23, 2007 | 10.31 | 10.58 | 10.31 | 10.41 | 1,873,678 | +0.07(+0.69%) |
Jan 22, 2007 | 10.36 | 10.37 | 10.21 | 10.33 | 1,678,698 | -0.07(-0.63%) |
Jan 19, 2007 | 10.39 | 10.46 | 10.32 | 10.40 | 1,304,359 | +0.02(+0.16%) |
Jan 18, 2007 | 10.60 | 10.60 | 10.36 | 10.38 | 1,847,292 | -0.20(-1.85%) |
Jan 17, 2007 | 10.55 | 10.71 | 10.43 | 10.58 | 3,408,277 | +0.27(+2.61%) |
Jan 16, 2007 | 10.36 | 10.39 | 10.20 | 10.31 | 1,411,575 | -0.06(-0.59%) |
Jan 12, 2007 | 10.35 | 10.40 | 10.23 | 10.37 | 1,397,814 | +0.03(+0.26%) |
Jan 11, 2007 | 10.10 | 10.35 | 10.09 | 10.34 | 1,732,567 | +0.24(+2.42%) |
Jan 10, 2007 | 10.08 | 10.11 | 10.00 | 10.10 | 1,671,449 | +0.02(+0.17%) |
Jan 09, 2007 | 9.941 | 10.11 | 9.880 | 10.08 | 2,473,402 | +0.26(+2.61%) |
Jan 08, 2007 | 10.05 | 10.07 | 9.758 | 9.825 | 6,346,020 | -0.28(-2.75%) |
Jan 05, 2007 | 9.678 | 10.20 | 9.636 | 10.10 | 9,876,689 | +0.38(+3.90%) |
Jan 04, 2007 | 9.634 | 9.771 | 9.516 | 9.724 | 2,832,275 | +0.09(+0.96%) |
Jan 03, 2007 | 9.461 | 9.821 | 9.446 | 9.632 | 4,189,615 | +0.22(+2.33%) |
Dec 29, 2006 | 9.501 | 9.592 | 9.396 | 9.413 | 1,567,967 | -0.06(-0.64%) |
Dec 28, 2006 | 9.419 | 9.522 | 9.417 | 9.474 | 1,002,813 | +0.01(+0.09%) |
Dec 27, 2006 | 9.322 | 9.489 | 9.322 | 9.465 | 1,260,797 | +0.13(+1.38%) |
Dec 26, 2006 | 9.307 | 9.366 | 9.213 | 9.337 | 1,909,873 | +0.03(+0.34%) |
Dec 22, 2006 | 9.396 | 9.451 | 9.253 | 9.305 | 1,490,709 | -0.13(-1.36%) |
Dec 21, 2006 | 9.606 | 9.606 | 9.347 | 9.434 | 2,563,969 | -0.10(-1.04%) |
Dec 20, 2006 | 9.562 | 9.691 | 9.533 | 9.533 | 1,977,797 | +0.03(+0.33%) |
Dec 19, 2006 | 9.467 | 9.543 | 9.278 | 9.501 | 2,613,293 | +0.01(+0.07%) |
Dec 18, 2006 | 9.611 | 9.689 | 9.472 | 9.495 | 3,372,287 | -0.14(-1.44%) |
Dec 15, 2006 | 9.872 | 9.872 | 9.613 | 9.634 | 2,942,440 | -0.18(-1.82%) |
Dec 14, 2006 | 9.832 | 9.895 | 9.785 | 9.813 | 1,789,561 | -0.01(-0.06%) |
Dec 13, 2006 | 9.950 | 10.02 | 9.804 | 9.819 | 1,517,204 | -0.05(-0.55%) |
Dec 12, 2006 | 10.23 | 10.51 | 9.857 | 9.874 | 3,615,052 | -0.21(-2.07%) |
Dec 11, 2006 | 10.25 | 10.30 | 9.992 | 10.08 | 1,934,525 | -0.26(-2.50%) |
Dec 08, 2006 | 10.16 | 10.57 | 10.13 | 10.34 | 3,739,999 | +0.24(+2.40%) |
Dec 07, 2006 | 10.11 | 10.22 | 10.07 | 10.10 | 1,419,764 | -0.04(-0.37%) |
Dec 06, 2006 | 10.09 | 10.16 | 10.00 | 10.14 | 1,474,274 | +0.06(+0.59%) |
Dec 05, 2006 | 9.931 | 10.18 | 9.870 | 10.08 | 2,300,086 | +0.17(+1.74%) |
Dec 04, 2006 | 9.840 | 9.926 | 9.775 | 9.905 | 1,809,525 | +0.05(+0.56%) |
Dec 01, 2006 | 9.994 | 10.06 | 9.714 | 9.851 | 2,066,098 | -0.17(-1.70%) |
Nov 30, 2006 | 10.11 | 10.11 | 9.920 | 10.02 | 1,488,633 | -0.08(-0.75%) |
Nov 29, 2006 | 9.861 | 10.11 | 9.859 | 10.10 | 2,182,012 | +0.25(+2.54%) |
Nov 28, 2006 | 9.979 | 9.983 | 9.682 | 9.846 | 2,427,760 | -0.13(-1.35%) |
Nov 27, 2006 | 10.26 | 10.26 | 9.947 | 9.981 | 1,948,604 | -0.33(-3.17%) |
Nov 24, 2006 | 10.29 | 10.35 | 10.27 | 10.31 | 365,375 | -0.03(-0.29%) |
Nov 22, 2006 | 10.33 | 10.36 | 10.20 | 10.34 | 1,387,345 | +0.02(+0.18%) |
Nov 21, 2006 | 10.41 | 10.44 | 10.29 | 10.32 | 2,176,981 | -0.13(-1.23%) |
Nov 20, 2006 | 10.44 | 10.52 | 10.39 | 10.45 | 1,533,363 | -0.03(-0.26%) |
Nov 17, 2006 | 10.56 | 10.56 | 10.38 | 10.47 | 1,644,650 | -0.04(-0.40%) |
Nov 16, 2006 | 10.50 | 10.52 | 10.29 | 10.52 | 1,201,233 | +0.06(+0.58%) |
Nov 15, 2006 | 10.20 | 10.53 | 10.18 | 10.45 | 2,871,732 | +0.31(+3.01%) |
Nov 14, 2006 | 10.13 | 10.17 | 9.990 | 10.15 | 1,668,960 | +0.02(+0.17%) |
Nov 13, 2006 | 10.13 | 10.30 | 10.11 | 10.13 | 1,366,194 | -0.07(-0.64%) |
Nov 10, 2006 | 10.01 | 10.20 | 10.01 | 10.20 | 928,671 | +0.20(+1.96%) |
Nov 09, 2006 | 10.06 | 10.15 | 9.960 | 10.00 | 1,572,968 | -0.09(-0.90%) |
Nov 08, 2006 | 9.977 | 10.19 | 9.960 | 10.09 | 2,047,740 | +0.07(+0.71%) |
Nov 07, 2006 | 10.11 | 10.14 | 9.983 | 10.02 | 4,348,567 | -0.13(-1.31%) |
Nov 06, 2006 | 10.11 | 10.22 | 10.00 | 10.15 | 1,150,603 | +0.11(+1.13%) |
Nov 03, 2006 | 10.21 | 10.27 | 10.01 | 10.04 | 2,553,923 | -0.11(-1.10%) |
Nov 02, 2006 | 10.11 | 10.31 | 10.08 | 10.15 | 3,157,114 | -0.01(-0.08%) |