Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 10.15 | 10.24 | 10.01 | 10.15 | 2,724,472 | -0.05(-0.47%) |
Jan 30, 2007 | 10.15 | 10.27 | 10.08 | 10.20 | 1,472,002 | +0.05(+0.47%) |
Jan 29, 2007 | 10.15 | 10.25 | 10.03 | 10.15 | 2,982,052 | -0.03(-0.28%) |
Jan 26, 2007 | 10.08 | 10.32 | 9.904 | 10.18 | 2,439,542 | +0.12(+1.15%) |
Jan 25, 2007 | 10.22 | 10.52 | 9.933 | 10.07 | 2,654,055 | -0.10(-0.95%) |
Jan 24, 2007 | 9.885 | 10.26 | 9.856 | 10.16 | 2,639,880 | +0.32(+3.23%) |
Jan 23, 2007 | 9.875 | 10.11 | 9.740 | 9.846 | 1,728,627 | -0.06(-0.58%) |
Jan 22, 2007 | 9.991 | 10.11 | 9.788 | 9.904 | 2,282,120 | -0.02(-0.19%) |
Jan 19, 2007 | 9.943 | 10.13 | 9.769 | 9.923 | 2,516,366 | -0.05(-0.48%) |
Jan 18, 2007 | 10.38 | 10.38 | 9.817 | 9.972 | 4,308,671 | -0.43(-4.17%) |
Jan 17, 2007 | 10.72 | 10.77 | 10.39 | 10.41 | 3,479,539 | -0.39(-3.58%) |
Jan 16, 2007 | 10.87 | 10.99 | 10.70 | 10.79 | 2,672,259 | -0.09(-0.80%) |
Jan 12, 2007 | 10.90 | 10.97 | 10.70 | 10.88 | 3,637,999 | -0.02(-0.18%) |
Jan 11, 2007 | 10.32 | 11.57 | 10.15 | 10.90 | 12,307,834 | +0.68(+6.60%) |
Jan 10, 2007 | 9.981 | 10.22 | 9.885 | 10.22 | 3,059,288 | +0.17(+1.73%) |
Jan 09, 2007 | 9.837 | 10.13 | 9.731 | 10.05 | 3,031,581 | +0.19(+1.96%) |
Jan 08, 2007 | 9.480 | 9.923 | 9.403 | 9.856 | 3,477,877 | +0.40(+4.18%) |
Jan 05, 2007 | 9.576 | 9.596 | 9.248 | 9.461 | 3,167,179 | -0.16(-1.70%) |
Jan 04, 2007 | 9.547 | 9.673 | 9.374 | 9.624 | 2,303,616 | +0.09(+0.91%) |
Jan 03, 2007 | 9.046 | 9.711 | 9.046 | 9.538 | 4,205,370 | +0.53(+5.89%) |
Dec 29, 2006 | 9.219 | 9.326 | 8.959 | 9.007 | 1,479,715 | -0.17(-1.89%) |
Dec 28, 2006 | 9.162 | 9.297 | 9.162 | 9.181 | 827,372 | -0.04(-0.42%) |
Dec 27, 2006 | 9.200 | 9.306 | 9.133 | 9.219 | 754,320 | +0.10(+1.06%) |
Dec 26, 2006 | 8.969 | 9.191 | 8.969 | 9.123 | 946,130 | +0.09(+0.96%) |
Dec 22, 2006 | 9.046 | 9.191 | 8.988 | 9.036 | 884,344 | -0.02(-0.21%) |
Dec 21, 2006 | 9.451 | 9.489 | 8.978 | 9.056 | 1,813,011 | -0.37(-3.89%) |
Dec 20, 2006 | 9.383 | 9.576 | 9.335 | 9.422 | 1,434,462 | +0.03(+0.31%) |
Dec 19, 2006 | 9.239 | 9.538 | 8.959 | 9.393 | 3,167,944 | +0.14(+1.56%) |
Dec 18, 2006 | 9.499 | 9.653 | 9.209 | 9.248 | 2,125,837 | -0.23(-2.44%) |
Dec 15, 2006 | 9.509 | 9.615 | 9.451 | 9.480 | 2,573,062 | +0.02(+0.20%) |
Dec 14, 2006 | 9.162 | 9.547 | 9.162 | 9.461 | 2,987,021 | +0.29(+3.15%) |
Dec 13, 2006 | 9.480 | 9.538 | 9.104 | 9.171 | 3,418,269 | -0.20(-2.16%) |
Dec 12, 2006 | 9.586 | 9.721 | 9.229 | 9.374 | 4,399,837 | -0.27(-2.80%) |
Dec 11, 2006 | 9.933 | 9.981 | 9.557 | 9.644 | 3,259,491 | -0.32(-3.19%) |
Dec 08, 2006 | 9.895 | 10.03 | 9.586 | 9.962 | 4,196,150 | +0.02(+0.19%) |
Dec 07, 2006 | 10.11 | 10.30 | 9.827 | 9.943 | 3,753,560 | -0.12(-1.15%) |
Dec 06, 2006 | 9.837 | 10.11 | 9.788 | 10.06 | 2,649,183 | +0.22(+2.25%) |
Dec 05, 2006 | 9.798 | 10.03 | 9.721 | 9.837 | 3,189,346 | +0.10(+0.99%) |
Dec 04, 2006 | 9.518 | 9.875 | 9.461 | 9.740 | 3,717,299 | +0.22(+2.33%) |
Dec 01, 2006 | 9.914 | 9.914 | 9.113 | 9.518 | 6,944,098 | -0.35(-3.52%) |
Nov 30, 2006 | 9.644 | 10.13 | 9.644 | 9.866 | 4,894,354 | +0.14(+1.49%) |
Nov 29, 2006 | 9.895 | 10.12 | 9.596 | 9.721 | 5,033,200 | -0.03(-0.30%) |
Nov 28, 2006 | 9.499 | 9.788 | 9.432 | 9.750 | 5,555,693 | +0.14(+1.51%) |
Nov 27, 2006 | 9.972 | 10.08 | 9.441 | 9.605 | 4,869,334 | -0.36(-3.58%) |
Nov 24, 2006 | 9.470 | 10.00 | 9.441 | 9.962 | 2,011,934 | +0.42(+4.45%) |
Nov 22, 2006 | 9.480 | 9.567 | 9.403 | 9.538 | 1,572,326 | +0.04(+0.41%) |
Nov 21, 2006 | 9.509 | 9.567 | 9.306 | 9.499 | 3,045,380 | -0.07(-0.71%) |
Nov 20, 2006 | 9.326 | 9.576 | 9.115 | 9.567 | 3,607,546 | +0.24(+2.59%) |
Nov 17, 2006 | 9.326 | 9.374 | 9.094 | 9.326 | 4,158,686 | -0.02(-0.21%) |
Nov 16, 2006 | 9.046 | 9.383 | 9.017 | 9.345 | 7,779,879 | +0.34(+3.75%) |
Nov 15, 2006 | 8.920 | 9.345 | 8.901 | 9.007 | 5,985,670 | +0.13(+1.41%) |
Nov 14, 2006 | 8.564 | 8.940 | 8.429 | 8.882 | 5,413,827 | +0.35(+4.07%) |
Nov 13, 2006 | 8.168 | 8.650 | 8.139 | 8.535 | 5,483,240 | +0.33(+4.00%) |
Nov 10, 2006 | 7.985 | 8.245 | 7.879 | 8.207 | 4,152,018 | +0.17(+2.16%) |
Nov 09, 2006 | 8.004 | 8.380 | 7.956 | 8.033 | 16,756,711 | +0.81(+11.22%) |
Nov 08, 2006 | 7.040 | 7.320 | 6.963 | 7.223 | 8,057,428 | +0.23(+3.31%) |
Nov 07, 2006 | 6.847 | 7.030 | 6.809 | 6.992 | 3,904,653 | +0.17(+2.55%) |
Nov 06, 2006 | 6.529 | 6.828 | 6.519 | 6.818 | 2,210,252 | +0.33(+5.05%) |
Nov 03, 2006 | 6.461 | 6.510 | 6.403 | 6.490 | 1,726,790 | +0.05(+0.75%) |
Nov 02, 2006 | 6.346 | 6.490 | 6.297 | 6.442 | 2,829,251 | -0.02(-0.30%) |