Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 10.15 | 10.21 | 10.12 | 10.12 | 5,001 | +0.04(+0.39%) |
Jan 30, 2007 | 10.08 | 10.15 | 10.08 | 10.08 | 7,970 | -0.01(-0.15%) |
Jan 29, 2007 | 10.15 | 10.15 | 10.08 | 10.09 | 3,623 | -0.06(-0.58%) |
Jan 26, 2007 | 10.10 | 10.15 | 10.10 | 10.15 | 6,129 | +0.05(+0.54%) |
Jan 25, 2007 | 10.15 | 10.19 | 10.08 | 10.10 | 12,593 | -0.02(-0.19%) |
Jan 24, 2007 | 10.15 | 10.23 | 10.10 | 10.12 | 34,275 | -0.04(-0.42%) |
Jan 23, 2007 | 10.26 | 10.26 | 10.16 | 10.16 | 34,892 | -0.02(-0.19%) |
Jan 22, 2007 | 10.18 | 10.23 | 10.18 | 10.18 | 6,741 | -0.05(-0.53%) |
Jan 19, 2007 | 10.19 | 10.23 | 10.18 | 10.23 | 9,972 | -0.02(-0.19%) |
Jan 18, 2007 | 10.27 | 10.27 | 10.17 | 10.25 | 8,293 | +0.06(+0.57%) |
Jan 17, 2007 | 10.21 | 10.21 | 10.10 | 10.19 | 32,656 | -0.02(-0.24%) |
Jan 16, 2007 | 10.19 | 10.22 | 10.19 | 10.22 | 1,647 | +0.01(+0.05%) |
Jan 12, 2007 | 10.26 | 10.26 | 10.14 | 10.21 | 10,612 | -0.04(-0.38%) |
Jan 11, 2007 | 10.29 | 10.29 | 10.16 | 10.25 | 19,525 | +0.01(+0.11%) |
Jan 10, 2007 | 10.22 | 10.25 | 10.11 | 10.24 | 22,185 | +0.02(+0.19%) |
Jan 09, 2007 | 10.13 | 10.23 | 10.11 | 10.22 | 12,072 | +0.01(+0.08%) |
Jan 08, 2007 | 10.09 | 10.23 | 10.09 | 10.21 | 6,777 | +0.12(+1.20%) |
Jan 05, 2007 | 10.08 | 10.19 | 10.08 | 10.09 | 2,030 | -0.10(-1.00%) |
Jan 04, 2007 | 10.21 | 10.21 | 10.08 | 10.19 | 5,399 | +0.11(+1.12%) |
Jan 03, 2007 | 10.23 | 10.23 | 10.08 | 10.08 | 17,217 | -0.15(-1.48%) |
Dec 29, 2006 | 10.23 | 10.23 | 10.23 | 10.23 | 9,954 | +0.00(+0.00%) |
Dec 28, 2006 | 10.26 | 10.26 | 10.09 | 10.23 | 6,978 | +0.08(+0.80%) |
Dec 27, 2006 | 10.09 | 10.15 | 10.09 | 10.15 | 6,312 | +0.07(+0.69%) |
Dec 26, 2006 | 10.27 | 10.27 | 10.08 | 10.08 | 10,375 | -0.04(-0.35%) |
Dec 22, 2006 | 10.28 | 10.28 | 10.12 | 10.12 | 12,645 | -0.00(-0.04%) |
Dec 21, 2006 | 10.15 | 10.22 | 10.12 | 10.12 | 12,609 | -0.04(-0.34%) |
Dec 20, 2006 | 10.21 | 10.27 | 10.12 | 10.15 | 9,877 | -0.03(-0.27%) |
Dec 19, 2006 | 10.15 | 10.27 | 10.15 | 10.18 | 3,654 | +0.02(+0.19%) |
Dec 18, 2006 | 10.18 | 10.26 | 10.16 | 10.16 | 9,800 | -0.11(-1.06%) |
Dec 15, 2006 | 10.28 | 10.29 | 10.15 | 10.27 | 17,502 | -0.02(-0.15%) |
Dec 14, 2006 | 10.12 | 10.29 | 10.12 | 10.29 | 5,140 | -0.00(-0.00%) |
Dec 13, 2006 | 10.12 | 10.29 | 10.12 | 10.29 | 12,712 | +0.02(+0.23%) |
Dec 12, 2006 | 10.23 | 10.31 | 10.17 | 10.26 | 21,026 | -0.05(-0.45%) |
Dec 11, 2006 | 10.31 | 10.31 | 10.31 | 10.31 | 6,939 | +0.00(+0.00%) |
Dec 08, 2006 | 10.31 | 10.31 | 10.31 | 10.31 | 7,651 | +0.04(+0.38%) |
Dec 07, 2006 | 10.27 | 10.31 | 10.27 | 10.27 | 12,848 | -0.04(-0.38%) |
Dec 06, 2006 | 10.26 | 10.31 | 10.26 | 10.31 | 4,369 | +0.04(+0.38%) |
Dec 05, 2006 | 10.31 | 10.31 | 10.26 | 10.27 | 9,648 | +0.02(+0.15%) |
Dec 04, 2006 | 10.31 | 10.31 | 10.26 | 10.26 | 3,608 | -0.05(-0.53%) |
Dec 01, 2006 | 10.26 | 10.31 | 10.26 | 10.31 | 7,098 | +0.04(+0.38%) |
Nov 30, 2006 | 10.31 | 10.31 | 10.27 | 10.27 | 13,364 | -0.01(-0.08%) |
Nov 29, 2006 | 10.31 | 10.31 | 10.27 | 10.28 | 1,991 | +0.04(+0.42%) |
Nov 28, 2006 | 10.27 | 10.31 | 10.24 | 10.24 | 14,673 | -0.03(-0.34%) |
Nov 27, 2006 | 10.25 | 10.27 | 10.25 | 10.27 | 8,607 | +0.00(+0.04%) |
Nov 24, 2006 | 10.27 | 10.27 | 10.27 | 10.27 | 514 | +0.02(+0.23%) |
Nov 22, 2006 | 10.22 | 10.24 | 10.22 | 10.24 | 3,855 | -0.01(-0.11%) |
Nov 21, 2006 | 10.22 | 10.27 | 10.22 | 10.26 | 6,353 | +0.04(+0.37%) |
Nov 20, 2006 | 10.25 | 10.25 | 10.22 | 10.22 | 4,634 | -0.03(-0.27%) |
Nov 17, 2006 | 10.25 | 10.25 | 10.24 | 10.25 | 6,875 | -0.01(-0.07%) |
Nov 16, 2006 | 10.25 | 10.25 | 10.21 | 10.25 | 6,972 | +0.00(+0.00%) |
Nov 15, 2006 | 10.24 | 10.25 | 10.22 | 10.25 | 5,397 | +0.02(+0.24%) |
Nov 14, 2006 | 10.24 | 10.24 | 10.19 | 10.23 | 7,581 | +0.01(+0.14%) |
Nov 13, 2006 | 10.21 | 10.21 | 10.20 | 10.21 | 6,104 | +0.02(+0.15%) |
Nov 10, 2006 | 10.21 | 10.21 | 10.20 | 10.20 | 4,004 | -0.02(-0.15%) |
Nov 09, 2006 | 10.21 | 10.21 | 10.16 | 10.21 | 3,400 | +0.01(+0.08%) |
Nov 08, 2006 | 10.15 | 10.21 | 10.08 | 10.21 | 14,968 | +0.00(+0.03%) |
Nov 07, 2006 | 10.12 | 10.21 | 10.12 | 10.20 | 10,704 | -0.00(-0.03%) |
Nov 06, 2006 | 10.21 | 10.21 | 10.14 | 10.21 | 5,582 | +0.01(+0.08%) |
Nov 03, 2006 | 10.08 | 10.21 | 10.08 | 10.20 | 8,455 | +0.06(+0.61%) |
Nov 02, 2006 | 10.12 | 10.18 | 10.12 | 10.14 | 21,974 | -0.02(-0.19%) |