Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 10.20 | 10.50 | 10.09 | 10.42 | 50,703 | +0.22(+2.16%) |
Jan 30, 2007 | 10.18 | 10.46 | 10.02 | 10.20 | 117,296 | +0.21(+2.10%) |
Jan 29, 2007 | 10.00 | 10.18 | 9.800 | 9.990 | 47,373 | -0.01(-0.10%) |
Jan 26, 2007 | 10.34 | 10.34 | 9.770 | 10.00 | 148,969 | -0.28(-2.72%) |
Jan 25, 2007 | 10.28 | 10.63 | 10.20 | 10.28 | 87,983 | +0.06(+0.59%) |
Jan 24, 2007 | 10.21 | 10.30 | 10.17 | 10.22 | 367,240 | +0.00(+0.00%) |
Jan 23, 2007 | 10.30 | 10.41 | 10.19 | 10.22 | 233,949 | -0.04(-0.39%) |
Jan 22, 2007 | 10.75 | 10.75 | 10.15 | 10.26 | 440,503 | -0.24(-2.29%) |
Jan 19, 2007 | 10.51 | 10.65 | 10.32 | 10.50 | 53,023 | -0.01(-0.10%) |
Jan 18, 2007 | 10.89 | 10.95 | 10.38 | 10.51 | 66,404 | -0.20(-1.87%) |
Jan 17, 2007 | 10.98 | 10.98 | 10.65 | 10.71 | 62,752 | -0.12(-1.11%) |
Jan 16, 2007 | 10.89 | 11.18 | 10.71 | 10.83 | 133,953 | +0.21(+1.98%) |
Jan 12, 2007 | 10.63 | 11.29 | 10.30 | 10.62 | 198,493 | +0.22(+2.12%) |
Jan 11, 2007 | 10.48 | 10.59 | 10.15 | 10.40 | 542,949 | +0.08(+0.78%) |
Jan 10, 2007 | 10.32 | 10.65 | 10.05 | 10.32 | 142,131 | -0.12(-1.15%) |
Jan 09, 2007 | 10.50 | 10.52 | 10.30 | 10.44 | 71,690 | -0.08(-0.76%) |
Jan 08, 2007 | 11.00 | 11.00 | 10.32 | 10.52 | 168,854 | -0.57(-5.14%) |
Jan 05, 2007 | 11.79 | 11.79 | 10.80 | 11.09 | 114,687 | -0.41(-3.57%) |
Jan 04, 2007 | 11.62 | 11.70 | 11.25 | 11.50 | 82,190 | +0.16(+1.41%) |
Jan 03, 2007 | 11.45 | 11.65 | 11.15 | 11.34 | 103,982 | -0.37(-3.16%) |
Dec 29, 2006 | 11.55 | 11.80 | 11.50 | 11.71 | 307,288 | +0.16(+1.39%) |
Dec 28, 2006 | 10.87 | 11.81 | 10.76 | 11.55 | 290,372 | +0.93(+8.76%) |
Dec 27, 2006 | 10.55 | 10.79 | 10.29 | 10.62 | 136,377 | +0.33(+3.21%) |
Dec 26, 2006 | 10.30 | 10.89 | 10.25 | 10.29 | 244,072 | +0.10(+0.98%) |
Dec 22, 2006 | 10.28 | 10.46 | 10.05 | 10.19 | 60,900 | -0.16(-1.55%) |
Dec 21, 2006 | 10.29 | 10.53 | 10.26 | 10.35 | 49,328 | +0.06(+0.58%) |
Dec 20, 2006 | 10.77 | 10.77 | 10.26 | 10.29 | 99,220 | -0.50(-4.63%) |
Dec 19, 2006 | 10.37 | 10.82 | 10.23 | 10.79 | 253,403 | +0.28(+2.66%) |
Dec 18, 2006 | 10.25 | 10.59 | 10.25 | 10.51 | 143,253 | +0.23(+2.24%) |
Dec 15, 2006 | 10.06 | 10.69 | 10.06 | 10.28 | 87,575 | +0.18(+1.78%) |
Dec 14, 2006 | 10.15 | 10.38 | 10.00 | 10.10 | 129,166 | -0.05(-0.49%) |
Dec 13, 2006 | 10.79 | 10.79 | 10.05 | 10.15 | 219,990 | -0.38(-3.61%) |
Dec 12, 2006 | 10.80 | 10.85 | 10.49 | 10.53 | 109,355 | +0.03(+0.29%) |
Dec 11, 2006 | 10.90 | 11.10 | 10.50 | 10.50 | 64,338 | -0.37(-3.40%) |
Dec 08, 2006 | 10.70 | 11.09 | 10.43 | 10.87 | 192,437 | +0.31(+2.94%) |
Dec 07, 2006 | 10.84 | 11.25 | 10.55 | 10.56 | 182,811 | -0.44(-4.00%) |
Dec 06, 2006 | 10.65 | 11.44 | 10.65 | 11.00 | 158,572 | +0.08(+0.73%) |
Dec 05, 2006 | 11.27 | 11.49 | 10.90 | 10.92 | 292,811 | -0.52(-4.55%) |
Dec 04, 2006 | 11.50 | 11.60 | 11.25 | 11.44 | 316,155 | -0.08(-0.69%) |
Dec 01, 2006 | 11.58 | 11.64 | 11.50 | 11.52 | 134,781 | -0.14(-1.20%) |
Nov 30, 2006 | 11.50 | 11.66 | 11.50 | 11.66 | 82,600 | +0.15(+1.30%) |
Nov 29, 2006 | 11.61 | 11.85 | 11.50 | 11.51 | 142,380 | -0.01(-0.12%) |
Nov 28, 2006 | 12.16 | 12.39 | 11.50 | 11.52 | 263,168 | -0.63(-5.15%) |
Nov 27, 2006 | 12.25 | 12.50 | 12.00 | 12.15 | 183,477 | -0.05(-0.41%) |
Nov 24, 2006 | 12.38 | 12.73 | 12.18 | 12.20 | 161,759 | -0.23(-1.85%) |
Nov 22, 2006 | 12.02 | 12.48 | 11.68 | 12.43 | 283,044 | +0.82(+7.06%) |
Nov 21, 2006 | 12.03 | 12.20 | 11.49 | 11.61 | 950,441 | -0.55(-4.52%) |
Nov 20, 2006 | 13.00 | 13.01 | 11.98 | 12.16 | 973,764 | -0.84(-6.46%) |
Nov 17, 2006 | 13.98 | 13.99 | 12.85 | 13.00 | 959,952 | -0.81(-5.87%) |