Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 10.11 | 10.39 | 10.05 | 10.35 | 1,346,907 | +0.19(+1.90%) |
Jan 30, 2007 | 10.20 | 10.25 | 10.01 | 10.15 | 1,908,369 | -0.05(-0.47%) |
Jan 29, 2007 | 10.38 | 10.39 | 10.15 | 10.20 | 1,009,636 | -0.18(-1.76%) |
Jan 26, 2007 | 10.20 | 10.47 | 10.08 | 10.38 | 1,046,378 | +0.19(+1.89%) |
Jan 25, 2007 | 10.42 | 10.46 | 10.12 | 10.19 | 737,365 | -0.22(-2.13%) |
Jan 24, 2007 | 10.30 | 10.50 | 10.22 | 10.41 | 1,085,675 | +0.15(+1.50%) |
Jan 23, 2007 | 9.980 | 10.31 | 9.893 | 10.26 | 1,254,361 | +0.24(+2.41%) |
Jan 22, 2007 | 10.21 | 10.21 | 9.854 | 10.02 | 1,442,390 | -0.20(-1.98%) |
Jan 19, 2007 | 9.893 | 10.29 | 9.883 | 10.22 | 1,248,489 | +0.27(+2.71%) |
Jan 18, 2007 | 10.47 | 10.47 | 9.845 | 9.951 | 1,653,200 | -0.53(-5.06%) |
Jan 17, 2007 | 10.38 | 10.64 | 10.34 | 10.48 | 1,282,973 | +0.05(+0.46%) |
Jan 16, 2007 | 10.65 | 10.68 | 10.38 | 10.43 | 1,575,392 | -0.20(-1.90%) |
Jan 12, 2007 | 10.65 | 10.69 | 10.53 | 10.64 | 1,072,395 | -0.02(-0.18%) |
Jan 11, 2007 | 10.59 | 10.69 | 10.45 | 10.65 | 1,634,722 | +0.10(+0.91%) |
Jan 10, 2007 | 10.37 | 10.58 | 10.26 | 10.56 | 682,660 | +0.11(+1.02%) |
Jan 09, 2007 | 10.40 | 10.56 | 10.22 | 10.45 | 938,354 | +0.05(+0.46%) |
Jan 08, 2007 | 10.34 | 10.48 | 10.17 | 10.40 | 646,592 | +0.05(+0.47%) |
Jan 05, 2007 | 10.44 | 10.53 | 10.14 | 10.36 | 823,687 | -0.17(-1.65%) |
Jan 04, 2007 | 10.38 | 10.58 | 10.13 | 10.53 | 1,005,611 | +0.13(+1.30%) |
Jan 03, 2007 | 10.51 | 10.61 | 10.26 | 10.39 | 1,269,692 | -0.04(-0.37%) |
Dec 29, 2006 | 10.54 | 10.61 | 10.40 | 10.43 | 664,841 | -0.11(-1.01%) |
Dec 28, 2006 | 10.60 | 10.67 | 10.49 | 10.54 | 784,524 | -0.09(-0.82%) |
Dec 27, 2006 | 10.58 | 10.69 | 10.57 | 10.63 | 731,419 | +0.05(+0.46%) |
Dec 26, 2006 | 10.47 | 10.62 | 10.25 | 10.58 | 558,384 | +0.13(+1.29%) |
Dec 22, 2006 | 10.49 | 10.49 | 10.28 | 10.44 | 497,019 | -0.03(-0.28%) |
Dec 21, 2006 | 10.51 | 10.61 | 10.37 | 10.47 | 1,140,645 | -0.03(-0.28%) |
Dec 20, 2006 | 10.41 | 10.61 | 10.37 | 10.50 | 794,385 | +0.14(+1.30%) |
Dec 19, 2006 | 10.48 | 10.50 | 10.27 | 10.37 | 971,880 | -0.23(-2.18%) |
Dec 18, 2006 | 10.61 | 10.77 | 10.52 | 10.60 | 1,777,555 | -0.01(-0.09%) |
Dec 15, 2006 | 10.55 | 10.71 | 10.52 | 10.61 | 1,737,526 | +0.07(+0.64%) |
Dec 14, 2006 | 10.38 | 10.56 | 10.38 | 10.54 | 1,168,482 | +0.13(+1.30%) |
Dec 13, 2006 | 10.51 | 10.51 | 10.36 | 10.40 | 1,236,552 | -0.02(-0.19%) |
Dec 12, 2006 | 10.42 | 10.55 | 10.35 | 10.42 | 1,322,989 | +0.03(+0.28%) |
Dec 11, 2006 | 10.28 | 10.48 | 10.27 | 10.39 | 942,779 | +0.09(+0.84%) |
Dec 08, 2006 | 10.18 | 10.33 | 10.11 | 10.31 | 555,268 | +0.12(+1.14%) |
Dec 07, 2006 | 10.46 | 10.52 | 10.19 | 10.19 | 1,380,913 | -0.24(-2.31%) |
Dec 06, 2006 | 10.36 | 10.52 | 10.22 | 10.43 | 677,974 | +0.03(+0.28%) |
Dec 05, 2006 | 10.28 | 10.46 | 10.26 | 10.40 | 2,278,202 | +0.20(+1.98%) |
Dec 04, 2006 | 10.10 | 10.30 | 9.951 | 10.20 | 1,364,950 | +0.15(+1.54%) |
Dec 01, 2006 | 10.25 | 10.36 | 9.854 | 10.05 | 1,243,817 | -0.22(-2.16%) |
Nov 30, 2006 | 10.17 | 10.41 | 10.09 | 10.27 | 1,364,314 | +0.09(+0.85%) |
Nov 29, 2006 | 10.35 | 10.46 | 10.06 | 10.18 | 778,110 | -0.11(-1.03%) |
Nov 28, 2006 | 10.25 | 10.39 | 10.16 | 10.29 | 1,052,820 | -0.01(-0.09%) |
Nov 27, 2006 | 10.34 | 10.47 | 10.23 | 10.30 | 1,610,689 | -0.13(-1.20%) |
Nov 24, 2006 | 10.34 | 10.48 | 10.28 | 10.42 | 201,133 | -0.01(-0.09%) |
Nov 22, 2006 | 10.41 | 10.45 | 10.29 | 10.43 | 854,614 | +0.02(+0.19%) |
Nov 21, 2006 | 10.46 | 10.46 | 10.33 | 10.41 | 996,049 | -0.04(-0.37%) |
Nov 20, 2006 | 10.15 | 10.47 | 10.13 | 10.45 | 1,308,377 | +0.27(+2.65%) |
Nov 17, 2006 | 10.14 | 10.20 | 10.06 | 10.18 | 568,135 | +0.04(+0.38%) |
Nov 16, 2006 | 10.26 | 10.26 | 9.999 | 10.14 | 941,616 | -0.05(-0.47%) |
Nov 15, 2006 | 9.970 | 10.27 | 9.970 | 10.19 | 2,381,376 | +0.13(+1.34%) |
Nov 14, 2006 | 9.546 | 10.07 | 9.536 | 10.06 | 1,470,179 | +0.42(+4.40%) |
Nov 13, 2006 | 9.488 | 9.642 | 9.401 | 9.633 | 2,168,252 | +0.12(+1.22%) |
Nov 10, 2006 | 9.440 | 9.584 | 9.420 | 9.517 | 1,661,501 | +0.06(+0.61%) |
Nov 09, 2006 | 9.517 | 9.681 | 9.420 | 9.459 | 2,568,246 | -0.06(-0.61%) |
Nov 08, 2006 | 9.536 | 9.604 | 9.363 | 9.517 | 2,359,355 | -0.10(-1.00%) |
Nov 07, 2006 | 9.517 | 9.700 | 9.469 | 9.613 | 1,523,694 | +0.11(+1.12%) |
Nov 06, 2006 | 9.469 | 9.546 | 9.372 | 9.507 | 2,619,891 | +0.28(+3.03%) |
Nov 03, 2006 | 9.266 | 9.285 | 9.006 | 9.228 | 1,813,267 | -0.06(-0.62%) |
Nov 02, 2006 | 8.861 | 9.411 | 8.341 | 9.285 | 7,273,947 | -1.12(-10.75%) |