Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 11.40 | 11.51 | 11.32 | 11.49 | 2,598,097 | +0.09(+0.81%) |
Jan 30, 2007 | 11.38 | 11.43 | 11.33 | 11.40 | 4,105,416 | +0.16(+1.45%) |
Jan 29, 2007 | 11.23 | 11.55 | 11.21 | 11.23 | 6,617,702 | +0.04(+0.39%) |
Jan 26, 2007 | 11.18 | 11.21 | 11.07 | 11.19 | 2,139,042 | +0.01(+0.10%) |
Jan 25, 2007 | 11.20 | 11.31 | 11.14 | 11.18 | 2,094,701 | +0.02(+0.22%) |
Jan 24, 2007 | 11.14 | 11.15 | 11.08 | 11.15 | 1,697,201 | +0.02(+0.21%) |
Jan 23, 2007 | 11.04 | 11.20 | 10.99 | 11.13 | 2,500,809 | +0.11(+1.01%) |
Jan 22, 2007 | 10.95 | 11.04 | 10.93 | 11.02 | 2,169,559 | +0.11(+1.04%) |
Jan 19, 2007 | 10.73 | 10.93 | 10.71 | 10.91 | 3,009,161 | +0.16(+1.52%) |
Jan 18, 2007 | 10.76 | 10.80 | 10.67 | 10.74 | 2,774,938 | +0.01(+0.11%) |
Jan 17, 2007 | 10.73 | 10.77 | 10.65 | 10.73 | 2,297,103 | -0.01(-0.07%) |
Jan 16, 2007 | 10.70 | 10.77 | 10.67 | 10.74 | 1,643,731 | +0.01(+0.09%) |
Jan 12, 2007 | 10.75 | 10.82 | 10.67 | 10.73 | 3,888,148 | -0.06(-0.57%) |
Jan 11, 2007 | 10.73 | 10.84 | 10.70 | 10.79 | 3,556,376 | +0.06(+0.55%) |
Jan 10, 2007 | 10.59 | 10.74 | 10.57 | 10.73 | 3,511,774 | +0.11(+1.07%) |
Jan 09, 2007 | 10.51 | 10.67 | 10.47 | 10.62 | 3,553,246 | +0.08(+0.80%) |
Jan 08, 2007 | 10.50 | 10.60 | 10.46 | 10.53 | 3,564,461 | +0.08(+0.81%) |
Jan 05, 2007 | 10.64 | 10.67 | 10.43 | 10.45 | 4,095,505 | -0.17(-1.61%) |
Jan 04, 2007 | 10.71 | 10.74 | 10.55 | 10.62 | 3,580,893 | -0.08(-0.77%) |
Jan 03, 2007 | 10.80 | 10.95 | 10.63 | 10.70 | 8,211,094 | -0.03(-0.32%) |
Dec 29, 2006 | 10.74 | 10.79 | 10.67 | 10.74 | 1,333,086 | -0.03(-0.25%) |
Dec 28, 2006 | 10.78 | 10.85 | 10.71 | 10.76 | 1,022,180 | +0.02(+0.18%) |
Dec 27, 2006 | 10.81 | 10.83 | 10.70 | 10.74 | 1,254,317 | -0.05(-0.44%) |
Dec 26, 2006 | 10.75 | 10.87 | 10.75 | 10.79 | 996,359 | +0.02(+0.14%) |
Dec 22, 2006 | 10.81 | 10.88 | 10.71 | 10.78 | 1,611,650 | -0.02(-0.23%) |
Dec 21, 2006 | 10.94 | 10.96 | 10.79 | 10.80 | 3,393,620 | -0.12(-1.05%) |
Dec 20, 2006 | 11.11 | 11.15 | 10.92 | 10.92 | 2,113,220 | -0.19(-1.74%) |
Dec 19, 2006 | 11.08 | 11.29 | 10.98 | 11.11 | 2,633,570 | +0.02(+0.19%) |
Dec 18, 2006 | 11.06 | 11.12 | 10.98 | 11.09 | 1,732,673 | +0.05(+0.47%) |
Dec 15, 2006 | 11.09 | 11.12 | 11.03 | 11.04 | 2,060,794 | -0.03(-0.28%) |
Dec 14, 2006 | 11.28 | 11.40 | 10.93 | 11.07 | 5,767,406 | -0.20(-1.77%) |
Dec 13, 2006 | 11.16 | 11.31 | 11.16 | 11.27 | 2,791,370 | +0.13(+1.21%) |
Dec 12, 2006 | 11.09 | 11.28 | 11.04 | 11.13 | 3,901,450 | +0.03(+0.26%) |
Dec 11, 2006 | 11.07 | 11.15 | 11.01 | 11.11 | 2,603,314 | +0.02(+0.21%) |
Dec 08, 2006 | 11.23 | 11.30 | 11.02 | 11.08 | 1,713,372 | -0.09(-0.81%) |
Dec 07, 2006 | 11.28 | 11.34 | 11.12 | 11.17 | 2,489,332 | -0.05(-0.44%) |
Dec 06, 2006 | 11.24 | 11.30 | 11.20 | 11.22 | 4,137,759 | -0.02(-0.15%) |
Dec 05, 2006 | 11.12 | 11.30 | 11.10 | 11.24 | 6,556,669 | +0.15(+1.31%) |
Dec 04, 2006 | 11.03 | 11.12 | 10.99 | 11.09 | 4,034,211 | +0.07(+0.63%) |
Dec 01, 2006 | 10.96 | 11.03 | 10.91 | 11.02 | 2,789,023 | +0.11(+1.04%) |
Nov 30, 2006 | 11.05 | 11.11 | 10.89 | 10.91 | 3,980,480 | -0.16(-1.40%) |
Nov 29, 2006 | 10.83 | 11.14 | 10.83 | 11.07 | 5,472,150 | +0.20(+1.85%) |
Nov 28, 2006 | 10.62 | 10.89 | 10.62 | 10.87 | 3,246,774 | +0.24(+2.29%) |
Nov 27, 2006 | 10.64 | 10.68 | 10.57 | 10.62 | 3,100,711 | -0.06(-0.52%) |
Nov 24, 2006 | 10.73 | 10.76 | 10.62 | 10.68 | 1,047,742 | -0.03(-0.30%) |
Nov 22, 2006 | 10.64 | 10.76 | 10.58 | 10.71 | 2,898,570 | +0.17(+1.58%) |
Nov 21, 2006 | 10.54 | 10.59 | 10.47 | 10.54 | 3,626,016 | +0.09(+0.90%) |
Nov 20, 2006 | 10.30 | 10.47 | 10.30 | 10.45 | 3,170,352 | +0.14(+1.34%) |
Nov 17, 2006 | 10.33 | 10.42 | 10.28 | 10.31 | 6,292,712 | -0.02(-0.19%) |
Nov 16, 2006 | 10.43 | 10.49 | 10.32 | 10.33 | 2,377,177 | -0.08(-0.76%) |
Nov 15, 2006 | 10.47 | 10.52 | 10.33 | 10.41 | 3,063,413 | -0.10(-0.97%) |
Nov 14, 2006 | 10.47 | 10.52 | 10.44 | 10.51 | 2,466,380 | +0.07(+0.72%) |
Nov 13, 2006 | 10.42 | 10.49 | 10.38 | 10.44 | 2,331,271 | +0.01(+0.07%) |
Nov 10, 2006 | 10.40 | 10.50 | 10.40 | 10.43 | 3,736,607 | -0.10(-0.93%) |
Nov 09, 2006 | 10.43 | 10.58 | 10.42 | 10.53 | 5,036,830 | +0.08(+0.75%) |
Nov 08, 2006 | 10.33 | 10.55 | 10.30 | 10.45 | 6,956,255 | +0.12(+1.13%) |
Nov 07, 2006 | 10.24 | 10.36 | 10.16 | 10.33 | 8,631,547 | +0.16(+1.53%) |
Nov 06, 2006 | 10.11 | 10.22 | 10.03 | 10.18 | 5,238,971 | -0.01(-0.09%) |
Nov 03, 2006 | 9.585 | 10.29 | 9.585 | 10.18 | 34,362,652 | +0.92(+9.98%) |
Nov 02, 2006 | 9.259 | 9.322 | 9.203 | 9.261 | 3,335,455 | -0.01(-0.12%) |