Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 10.74 | 11.00 | 10.60 | 10.94 | 5,619,331 | +0.22(+2.05%) |
Jan 30, 2007 | 10.70 | 10.86 | 10.69 | 10.72 | 5,340,567 | +0.11(+1.08%) |
Jan 29, 2007 | 10.54 | 10.77 | 10.46 | 10.61 | 5,260,863 | +0.06(+0.62%) |
Jan 26, 2007 | 10.50 | 10.67 | 10.48 | 10.54 | 4,742,587 | +0.09(+0.84%) |
Jan 25, 2007 | 10.59 | 10.59 | 10.37 | 10.46 | 6,476,849 | -0.13(-1.27%) |
Jan 24, 2007 | 10.33 | 10.68 | 10.33 | 10.59 | 9,313,750 | +0.28(+2.76%) |
Jan 23, 2007 | 10.28 | 10.34 | 10.24 | 10.31 | 6,076,727 | +0.02(+0.19%) |
Jan 22, 2007 | 10.41 | 10.46 | 10.19 | 10.29 | 6,403,153 | -0.10(-0.98%) |
Jan 19, 2007 | 10.35 | 10.40 | 10.20 | 10.39 | 5,065,408 | +0.04(+0.39%) |
Jan 18, 2007 | 10.62 | 10.63 | 10.19 | 10.35 | 6,812,087 | -0.30(-2.81%) |
Jan 17, 2007 | 10.75 | 10.85 | 10.60 | 10.65 | 5,246,044 | -0.16(-1.50%) |
Jan 16, 2007 | 10.66 | 11.07 | 10.56 | 10.81 | 9,867,673 | +0.22(+2.07%) |
Jan 12, 2007 | 10.51 | 10.75 | 10.41 | 10.59 | 6,457,624 | +0.17(+1.63%) |
Jan 11, 2007 | 10.03 | 10.65 | 9.987 | 10.42 | 10,953,490 | +0.38(+3.75%) |
Jan 10, 2007 | 9.937 | 10.05 | 9.882 | 10.04 | 3,580,270 | +0.07(+0.68%) |
Jan 09, 2007 | 9.984 | 10.09 | 9.845 | 9.977 | 5,002,526 | +0.01(+0.08%) |
Jan 08, 2007 | 9.887 | 9.984 | 9.765 | 9.969 | 4,820,689 | +0.10(+1.04%) |
Jan 05, 2007 | 9.363 | 9.979 | 9.263 | 9.867 | 11,633,977 | +0.41(+4.33%) |
Jan 04, 2007 | 8.991 | 9.458 | 8.876 | 9.458 | 6,438,800 | +0.45(+5.02%) |
Jan 03, 2007 | 9.131 | 9.218 | 8.898 | 9.006 | 4,282,787 | -0.09(-1.04%) |
Dec 29, 2006 | 9.163 | 9.248 | 9.058 | 9.101 | 2,512,878 | -0.08(-0.84%) |
Dec 28, 2006 | 9.178 | 9.225 | 9.078 | 9.178 | 1,763,901 | -0.05(-0.54%) |
Dec 27, 2006 | 9.111 | 9.255 | 9.111 | 9.228 | 4,369,300 | +0.15(+1.71%) |
Dec 26, 2006 | 8.963 | 9.098 | 8.963 | 9.073 | 2,296,195 | +0.07(+0.80%) |
Dec 22, 2006 | 9.203 | 9.233 | 8.978 | 9.001 | 4,344,467 | -0.20(-2.20%) |
Dec 21, 2006 | 9.310 | 9.340 | 9.126 | 9.203 | 7,957,981 | -0.11(-1.21%) |
Dec 20, 2006 | 9.328 | 9.488 | 9.313 | 9.315 | 5,522,004 | -0.00(-0.03%) |
Dec 19, 2006 | 9.438 | 9.438 | 9.163 | 9.318 | 8,132,609 | -0.18(-1.92%) |
Dec 18, 2006 | 9.972 | 10.07 | 9.500 | 9.500 | 5,532,017 | -0.47(-4.73%) |
Dec 15, 2006 | 9.987 | 10.03 | 9.887 | 9.972 | 2,964,267 | -0.00(-0.05%) |
Dec 14, 2006 | 9.830 | 9.987 | 9.817 | 9.977 | 4,045,677 | +0.20(+2.02%) |
Dec 13, 2006 | 10.04 | 10.13 | 9.710 | 9.780 | 5,427,080 | -0.22(-2.20%) |
Dec 12, 2006 | 9.675 | 10.21 | 9.675 | 9.999 | 11,759,341 | +0.37(+3.89%) |
Dec 11, 2006 | 9.622 | 9.672 | 9.528 | 9.625 | 2,828,089 | +0.01(+0.05%) |
Dec 08, 2006 | 9.438 | 9.642 | 9.403 | 9.620 | 3,641,951 | +0.13(+1.34%) |
Dec 07, 2006 | 9.555 | 9.558 | 9.448 | 9.493 | 4,301,211 | -0.06(-0.65%) |
Dec 06, 2006 | 9.533 | 9.602 | 9.395 | 9.555 | 4,100,149 | +0.01(+0.10%) |
Dec 05, 2006 | 9.635 | 9.735 | 9.508 | 9.545 | 3,456,108 | -0.07(-0.75%) |
Dec 04, 2006 | 9.468 | 9.682 | 9.463 | 9.617 | 5,028,159 | +0.04(+0.44%) |
Dec 01, 2006 | 9.592 | 9.720 | 9.500 | 9.575 | 5,351,782 | -0.16(-1.67%) |
Nov 30, 2006 | 9.825 | 9.875 | 9.717 | 9.737 | 6,676,710 | -0.04(-0.38%) |
Nov 29, 2006 | 9.827 | 9.842 | 9.640 | 9.775 | 5,959,775 | -0.05(-0.51%) |
Nov 28, 2006 | 10.02 | 10.02 | 9.727 | 9.825 | 4,744,589 | -0.20(-1.99%) |
Nov 27, 2006 | 10.32 | 10.33 | 10.01 | 10.02 | 3,627,532 | -0.25(-2.45%) |
Nov 24, 2006 | 10.29 | 10.33 | 10.23 | 10.28 | 1,086,217 | -0.06(-0.63%) |
Nov 22, 2006 | 10.47 | 10.49 | 10.27 | 10.34 | 4,966,078 | -0.07(-0.67%) |
Nov 21, 2006 | 10.36 | 10.47 | 10.34 | 10.41 | 4,183,457 | +0.04(+0.41%) |
Nov 20, 2006 | 10.24 | 10.45 | 10.24 | 10.37 | 7,370,014 | -0.05(-0.46%) |
Nov 17, 2006 | 10.48 | 10.56 | 10.35 | 10.42 | 3,346,766 | -0.06(-0.60%) |
Nov 16, 2006 | 10.23 | 10.75 | 10.15 | 10.48 | 12,403,782 | -0.10(-0.99%) |
Nov 15, 2006 | 10.87 | 10.99 | 10.50 | 10.58 | 10,417,991 | -0.28(-2.55%) |
Nov 14, 2006 | 10.96 | 10.99 | 10.71 | 10.86 | 7,320,750 | -0.12(-1.14%) |
Nov 13, 2006 | 10.57 | 11.13 | 10.57 | 10.99 | 12,205,523 | +0.45(+4.27%) |
Nov 10, 2006 | 10.46 | 10.63 | 10.33 | 10.54 | 3,820,984 | +0.15(+1.49%) |
Nov 09, 2006 | 10.61 | 10.68 | 10.33 | 10.38 | 6,659,087 | -0.13(-1.24%) |
Nov 08, 2006 | 10.55 | 10.72 | 10.01 | 10.51 | 6,923,031 | -0.21(-1.93%) |
Nov 07, 2006 | 10.49 | 10.90 | 10.47 | 10.72 | 12,373,742 | +0.23(+2.19%) |
Nov 06, 2006 | 9.987 | 10.51 | 9.920 | 10.49 | 8,678,522 | +0.38(+3.78%) |
Nov 03, 2006 | 9.762 | 10.19 | 9.750 | 10.11 | 7,725,678 | +0.37(+3.79%) |
Nov 02, 2006 | 9.425 | 9.777 | 9.425 | 9.737 | 4,674,498 | +0.25(+2.63%) |