Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 10.44 | 10.74 | 10.44 | 10.73 | 746,812 | +0.21(+1.97%) |
Jan 30, 2007 | 10.42 | 10.53 | 10.29 | 10.52 | 1,101,012 | +0.09(+0.84%) |
Jan 29, 2007 | 11.01 | 11.08 | 10.29 | 10.43 | 2,116,336 | -0.59(-5.34%) |
Jan 26, 2007 | 10.95 | 11.19 | 10.69 | 11.02 | 1,500,592 | +0.42(+3.93%) |
Jan 25, 2007 | 10.67 | 10.68 | 10.54 | 10.60 | 574,032 | -0.07(-0.65%) |
Jan 24, 2007 | 10.63 | 10.68 | 10.60 | 10.67 | 344,496 | +0.07(+0.64%) |
Jan 23, 2007 | 10.55 | 10.64 | 10.52 | 10.61 | 534,124 | +0.04(+0.35%) |
Jan 22, 2007 | 10.53 | 10.57 | 10.51 | 10.57 | 609,376 | +0.06(+0.58%) |
Jan 19, 2007 | 10.48 | 10.56 | 10.44 | 10.51 | 608,936 | +0.05(+0.49%) |
Jan 18, 2007 | 10.42 | 10.46 | 10.40 | 10.46 | 577,664 | +0.00(+0.02%) |
Jan 17, 2007 | 10.43 | 10.46 | 10.41 | 10.45 | 1,065,740 | -0.01(-0.06%) |
Jan 16, 2007 | 10.41 | 10.50 | 10.39 | 10.46 | 576,424 | +0.05(+0.48%) |
Jan 12, 2007 | 10.40 | 10.41 | 10.35 | 10.41 | 580,648 | +0.02(+0.20%) |
Jan 11, 2007 | 10.12 | 10.40 | 10.10 | 10.39 | 719,300 | +0.25(+2.44%) |
Jan 10, 2007 | 10.20 | 10.20 | 10.07 | 10.14 | 567,216 | -0.06(-0.63%) |
Jan 09, 2007 | 10.24 | 10.27 | 10.16 | 10.21 | 1,307,016 | -0.01(-0.12%) |
Jan 08, 2007 | 10.10 | 10.22 | 10.09 | 10.22 | 921,648 | +0.09(+0.93%) |
Jan 05, 2007 | 9.935 | 10.28 | 9.922 | 10.12 | 1,827,624 | +0.20(+2.03%) |
Jan 04, 2007 | 9.799 | 9.935 | 9.765 | 9.922 | 824,584 | +0.15(+1.50%) |
Jan 03, 2007 | 9.945 | 10.04 | 9.713 | 9.776 | 1,590,692 | -0.14(-1.37%) |
Dec 29, 2006 | 9.898 | 10.04 | 9.832 | 9.912 | 411,840 | +0.00(+0.03%) |
Dec 28, 2006 | 9.889 | 10.01 | 9.867 | 9.910 | 1,208,976 | +0.01(+0.11%) |
Dec 27, 2006 | 9.975 | 10.03 | 9.770 | 9.899 | 979,532 | -0.08(-0.83%) |
Dec 26, 2006 | 9.944 | 9.999 | 9.910 | 9.981 | 551,076 | +0.03(+0.30%) |
Dec 22, 2006 | 9.975 | 10.01 | 9.938 | 9.951 | 346,316 | -0.03(-0.29%) |
Dec 21, 2006 | 10.02 | 10.09 | 9.946 | 9.980 | 411,364 | -0.04(-0.42%) |
Dec 20, 2006 | 10.06 | 10.06 | 10.02 | 10.02 | 502,876 | -0.04(-0.42%) |
Dec 19, 2006 | 10.12 | 10.12 | 10.05 | 10.06 | 738,856 | -0.10(-0.95%) |
Dec 18, 2006 | 10.28 | 10.29 | 10.10 | 10.16 | 624,572 | -0.06(-0.62%) |
Dec 15, 2006 | 10.37 | 10.37 | 10.22 | 10.22 | 441,924 | -0.12(-1.15%) |
Dec 14, 2006 | 10.33 | 10.38 | 10.32 | 10.34 | 308,668 | -0.01(-0.08%) |
Dec 13, 2006 | 10.33 | 10.40 | 10.33 | 10.35 | 375,556 | +0.01(+0.06%) |
Dec 12, 2006 | 10.34 | 10.40 | 10.33 | 10.35 | 302,868 | -0.02(-0.19%) |
Dec 11, 2006 | 10.46 | 10.46 | 10.34 | 10.37 | 699,120 | -0.09(-0.90%) |
Dec 08, 2006 | 10.54 | 10.55 | 10.41 | 10.46 | 618,812 | -0.03(-0.27%) |
Dec 07, 2006 | 10.46 | 10.56 | 10.46 | 10.49 | 416,092 | +0.01(+0.10%) |
Dec 06, 2006 | 10.48 | 10.51 | 10.45 | 10.48 | 880,168 | -0.03(-0.31%) |
Dec 05, 2006 | 10.56 | 10.62 | 10.49 | 10.51 | 1,070,492 | -0.07(-0.63%) |
Dec 04, 2006 | 10.56 | 10.62 | 10.46 | 10.58 | 1,121,524 | +0.04(+0.43%) |
Dec 01, 2006 | 10.59 | 10.59 | 10.50 | 10.53 | 1,313,236 | -0.05(-0.46%) |
Nov 30, 2006 | 10.66 | 10.66 | 10.53 | 10.58 | 535,200 | -0.04(-0.33%) |
Nov 29, 2006 | 10.62 | 10.69 | 10.61 | 10.62 | 546,112 | -0.02(-0.23%) |
Nov 28, 2006 | 10.52 | 10.64 | 10.48 | 10.64 | 860,980 | +0.08(+0.73%) |
Nov 27, 2006 | 10.54 | 10.62 | 10.53 | 10.56 | 1,115,144 | -0.02(-0.19%) |
Nov 24, 2006 | 10.55 | 10.60 | 10.54 | 10.58 | 425,172 | -0.01(-0.07%) |
Nov 22, 2006 | 10.57 | 10.60 | 10.53 | 10.59 | 631,244 | +0.00(+0.01%) |
Nov 21, 2006 | 10.51 | 10.63 | 10.45 | 10.59 | 712,188 | +0.07(+0.64%) |
Nov 20, 2006 | 10.57 | 10.59 | 10.49 | 10.52 | 658,024 | -0.03(-0.31%) |
Nov 17, 2006 | 10.60 | 10.60 | 10.51 | 10.55 | 299,024 | -0.04(-0.40%) |
Nov 16, 2006 | 10.52 | 10.66 | 10.52 | 10.60 | 527,848 | +0.07(+0.66%) |
Nov 15, 2006 | 10.38 | 10.56 | 10.37 | 10.53 | 601,196 | +0.14(+1.37%) |
Nov 14, 2006 | 10.28 | 10.40 | 10.10 | 10.38 | 950,496 | +0.17(+1.65%) |
Nov 13, 2006 | 10.55 | 10.55 | 10.16 | 10.22 | 1,573,248 | -0.32(-3.06%) |
Nov 10, 2006 | 10.58 | 10.59 | 10.47 | 10.54 | 454,848 | -0.01(-0.11%) |
Nov 09, 2006 | 10.63 | 10.63 | 10.54 | 10.55 | 1,042,824 | -0.06(-0.58%) |
Nov 08, 2006 | 10.44 | 10.65 | 10.44 | 10.61 | 880,088 | +0.20(+1.88%) |
Nov 07, 2006 | 10.42 | 10.46 | 10.35 | 10.41 | 743,236 | +0.04(+0.39%) |
Nov 06, 2006 | 10.29 | 10.42 | 10.26 | 10.38 | 648,260 | +0.08(+0.74%) |
Nov 03, 2006 | 10.35 | 10.40 | 10.25 | 10.30 | 1,031,268 | -0.01(-0.10%) |
Nov 02, 2006 | 10.38 | 10.46 | 10.24 | 10.31 | 1,044,716 | -0.10(-0.98%) |