Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 12.50 | 13.09 | 12.28 | 12.74 | 1,864,233 | +0.25(+1.96%) |
Jan 30, 2007 | 12.07 | 12.61 | 12.07 | 12.50 | 2,197,627 | +0.34(+2.84%) |
Jan 29, 2007 | 11.67 | 12.21 | 11.62 | 12.15 | 2,445,404 | +0.52(+4.47%) |
Jan 26, 2007 | 11.24 | 11.64 | 10.93 | 11.63 | 1,533,065 | +0.54(+4.84%) |
Jan 25, 2007 | 11.46 | 11.53 | 11.05 | 11.10 | 1,080,663 | -0.21(-1.86%) |
Jan 24, 2007 | 11.10 | 11.42 | 11.09 | 11.31 | 1,432,208 | +0.25(+2.27%) |
Jan 23, 2007 | 10.95 | 11.21 | 10.80 | 11.05 | 1,523,647 | -0.04(-0.37%) |
Jan 22, 2007 | 11.39 | 11.45 | 11.02 | 11.10 | 1,595,394 | -0.07(-0.63%) |
Jan 19, 2007 | 10.57 | 11.21 | 10.28 | 11.17 | 1,286,144 | +0.36(+3.35%) |
Jan 18, 2007 | 11.45 | 11.45 | 10.23 | 10.80 | 2,788,387 | -0.96(-8.19%) |
Jan 17, 2007 | 11.93 | 12.10 | 11.77 | 11.77 | 900,523 | -0.23(-1.95%) |
Jan 16, 2007 | 12.06 | 12.26 | 11.59 | 12.00 | 2,734,277 | +0.20(+1.73%) |
Jan 12, 2007 | 11.68 | 12.00 | 11.59 | 11.80 | 1,053,950 | +0.12(+1.00%) |
Jan 11, 2007 | 11.45 | 11.93 | 11.42 | 11.68 | 1,302,412 | +0.12(+1.01%) |
Jan 10, 2007 | 11.18 | 11.81 | 11.07 | 11.56 | 1,461,146 | +0.46(+4.16%) |
Jan 09, 2007 | 11.24 | 11.24 | 11.04 | 11.10 | 848,126 | -0.01(-0.05%) |
Jan 08, 2007 | 11.24 | 11.35 | 11.02 | 11.11 | 1,251,041 | +0.01(+0.11%) |
Jan 05, 2007 | 11.33 | 11.39 | 10.56 | 11.10 | 1,723,820 | -0.44(-3.85%) |
Jan 04, 2007 | 10.60 | 11.62 | 10.57 | 11.54 | 2,333,417 | +0.97(+9.17%) |
Jan 03, 2007 | 10.51 | 11.01 | 10.35 | 10.57 | 1,831,356 | +0.38(+3.72%) |
Dec 29, 2006 | 9.957 | 10.34 | 9.951 | 10.19 | 776,721 | +0.18(+1.75%) |
Dec 28, 2006 | 9.928 | 10.12 | 9.928 | 10.02 | 560,280 | +0.08(+0.82%) |
Dec 27, 2006 | 10.13 | 10.28 | 9.869 | 9.934 | 945,729 | -0.20(-1.96%) |
Dec 26, 2006 | 9.957 | 10.35 | 9.840 | 10.13 | 1,667,655 | +0.38(+3.89%) |
Dec 22, 2006 | 9.297 | 9.794 | 9.192 | 9.753 | 716,788 | +0.40(+4.24%) |
Dec 21, 2006 | 9.759 | 9.957 | 9.192 | 9.356 | 1,170,732 | -0.40(-4.13%) |
Dec 20, 2006 | 9.478 | 10.42 | 9.344 | 9.759 | 3,612,198 | +1.38(+16.45%) |
Dec 19, 2006 | 7.574 | 8.380 | 7.446 | 8.380 | 881,688 | +0.85(+11.33%) |
Dec 18, 2006 | 8.088 | 8.223 | 7.352 | 7.528 | 1,140,595 | -0.66(-8.06%) |
Dec 15, 2006 | 8.293 | 8.404 | 8.012 | 8.188 | 737,337 | -0.06(-0.71%) |
Dec 14, 2006 | 7.855 | 8.322 | 7.796 | 8.246 | 742,645 | +0.49(+6.33%) |
Dec 13, 2006 | 7.621 | 7.755 | 7.475 | 7.755 | 488,361 | +0.19(+2.55%) |
Dec 12, 2006 | 7.452 | 7.680 | 7.399 | 7.563 | 433,909 | +0.08(+1.09%) |
Dec 11, 2006 | 7.469 | 7.563 | 7.382 | 7.481 | 459,765 | +0.01(+0.16%) |
Dec 08, 2006 | 7.534 | 7.650 | 7.358 | 7.469 | 335,791 | -0.09(-1.24%) |
Dec 07, 2006 | 7.732 | 7.831 | 7.516 | 7.563 | 269,694 | -0.13(-1.75%) |
Dec 06, 2006 | 7.534 | 7.790 | 7.475 | 7.697 | 376,887 | +0.18(+2.41%) |
Dec 05, 2006 | 7.300 | 7.639 | 7.236 | 7.516 | 534,252 | +0.18(+2.39%) |
Dec 04, 2006 | 7.446 | 7.534 | 7.195 | 7.341 | 717,131 | -0.23(-3.08%) |
Dec 01, 2006 | 7.504 | 8.053 | 7.405 | 7.574 | 749,152 | -0.32(-4.00%) |
Nov 30, 2006 | 7.592 | 7.972 | 7.405 | 7.890 | 671,925 | +0.16(+2.12%) |
Nov 29, 2006 | 7.674 | 7.861 | 7.592 | 7.726 | 466,786 | +0.16(+2.16%) |
Nov 28, 2006 | 7.563 | 7.878 | 7.382 | 7.563 | 648,637 | -0.18(-2.26%) |
Nov 27, 2006 | 8.374 | 8.439 | 7.738 | 7.738 | 1,428,269 | -0.55(-6.69%) |
Nov 24, 2006 | 8.147 | 8.596 | 8.030 | 8.293 | 2,079,646 | +1.21(+17.16%) |
Nov 22, 2006 | 7.329 | 7.347 | 7.066 | 7.078 | 321,750 | -0.23(-3.19%) |
Nov 21, 2006 | 6.903 | 7.405 | 6.903 | 7.312 | 619,013 | +0.40(+5.83%) |
Nov 20, 2006 | 6.681 | 6.909 | 6.494 | 6.909 | 231,509 | +0.23(+3.41%) |
Nov 17, 2006 | 6.833 | 6.833 | 6.512 | 6.681 | 220,721 | -0.09(-1.38%) |
Nov 16, 2006 | 6.687 | 6.885 | 6.663 | 6.774 | 379,113 | -0.02(-0.34%) |
Nov 15, 2006 | 6.710 | 6.932 | 6.628 | 6.798 | 581,684 | +0.15(+2.19%) |
Nov 14, 2006 | 6.482 | 6.710 | 6.482 | 6.652 | 539,389 | +0.19(+2.89%) |
Nov 13, 2006 | 6.336 | 6.476 | 6.149 | 6.465 | 521,923 | +0.27(+4.34%) |
Nov 10, 2006 | 6.336 | 6.336 | 6.033 | 6.196 | 469,697 | -0.07(-1.12%) |
Nov 09, 2006 | 6.132 | 6.307 | 6.126 | 6.266 | 486,135 | +0.11(+1.71%) |
Nov 08, 2006 | 6.132 | 6.173 | 6.015 | 6.161 | 433,909 | +0.09(+1.44%) |
Nov 07, 2006 | 5.986 | 6.161 | 5.957 | 6.074 | 466,101 | -0.05(-0.76%) |
Nov 06, 2006 | 5.904 | 6.144 | 5.875 | 6.120 | 470,210 | +0.11(+1.75%) |
Nov 03, 2006 | 5.963 | 6.085 | 5.867 | 6.015 | 494,354 | +0.08(+1.38%) |
Nov 02, 2006 | 5.782 | 6.068 | 5.723 | 5.933 | 635,794 | +0.00(+0.00%) |