Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 10.13 | 10.29 | 10.07 | 10.17 | 135,310 | +0.00(+0.00%) |
Jan 30, 2007 | 10.18 | 10.34 | 10.13 | 10.17 | 266,386 | +0.03(+0.30%) |
Jan 29, 2007 | 10.09 | 10.25 | 10.05 | 10.14 | 249,456 | +0.07(+0.70%) |
Jan 26, 2007 | 10.33 | 10.33 | 10.05 | 10.07 | 301,855 | -0.26(-2.52%) |
Jan 25, 2007 | 10.60 | 10.69 | 10.16 | 10.33 | 378,769 | -0.16(-1.53%) |
Jan 24, 2007 | 10.00 | 10.52 | 10.00 | 10.49 | 948,729 | +0.51(+5.11%) |
Jan 23, 2007 | 10.31 | 10.31 | 9.950 | 9.980 | 568,064 | -0.34(-3.29%) |
Jan 22, 2007 | 10.45 | 10.53 | 10.25 | 10.32 | 312,910 | -0.11(-1.05%) |
Jan 19, 2007 | 10.63 | 10.69 | 10.37 | 10.43 | 437,305 | -0.19(-1.79%) |
Jan 18, 2007 | 10.85 | 10.96 | 10.51 | 10.62 | 341,962 | -0.25(-2.30%) |
Jan 17, 2007 | 11.07 | 11.15 | 10.85 | 10.87 | 355,077 | -0.18(-1.63%) |
Jan 16, 2007 | 11.25 | 11.29 | 11.01 | 11.05 | 504,498 | +0.09(+0.82%) |
Jan 12, 2007 | 10.88 | 11.05 | 10.77 | 10.96 | 293,673 | +0.04(+0.37%) |
Jan 11, 2007 | 11.04 | 11.25 | 10.78 | 10.92 | 562,495 | -0.03(-0.27%) |
Jan 10, 2007 | 10.68 | 10.96 | 10.55 | 10.95 | 719,109 | +0.29(+2.72%) |
Jan 09, 2007 | 10.69 | 11.08 | 10.44 | 10.66 | 1,207,145 | +0.04(+0.38%) |
Jan 08, 2007 | 11.85 | 11.90 | 10.51 | 10.62 | 1,827,892 | -1.19(-10.08%) |
Jan 05, 2007 | 12.20 | 12.20 | 11.75 | 11.81 | 1,012,650 | -0.26(-2.15%) |
Jan 04, 2007 | 11.10 | 12.50 | 10.86 | 12.07 | 4,039,070 | +0.90(+8.06%) |
Jan 03, 2007 | 11.60 | 11.73 | 11.03 | 11.17 | 577,738 | -0.39(-3.37%) |
Dec 29, 2006 | 11.72 | 11.78 | 11.38 | 11.56 | 312,791 | -0.16(-1.37%) |
Dec 28, 2006 | 11.98 | 11.99 | 11.69 | 11.72 | 312,427 | -0.33(-2.74%) |
Dec 27, 2006 | 11.98 | 12.21 | 11.89 | 12.05 | 392,187 | +0.13(+1.09%) |
Dec 26, 2006 | 11.89 | 12.04 | 11.63 | 11.92 | 345,915 | +0.00(+0.00%) |
Dec 22, 2006 | 11.89 | 12.06 | 11.68 | 11.92 | 436,916 | -0.01(-0.08%) |
Dec 21, 2006 | 11.94 | 12.22 | 11.80 | 11.93 | 345,449 | -0.04(-0.33%) |
Dec 20, 2006 | 12.50 | 12.89 | 11.91 | 11.97 | 609,659 | -0.46(-3.70%) |
Dec 19, 2006 | 12.06 | 12.48 | 11.76 | 12.43 | 569,165 | +0.25(+2.05%) |
Dec 18, 2006 | 12.05 | 12.75 | 11.89 | 12.18 | 1,096,030 | +0.32(+2.70%) |
Dec 15, 2006 | 11.50 | 11.93 | 11.45 | 11.86 | 710,632 | +0.45(+3.94%) |
Dec 14, 2006 | 11.24 | 11.42 | 11.04 | 11.41 | 478,744 | +0.36(+3.26%) |
Dec 13, 2006 | 11.18 | 11.45 | 10.85 | 11.05 | 469,572 | -0.05(-0.45%) |
Dec 12, 2006 | 11.15 | 11.30 | 10.80 | 11.10 | 524,583 | -0.07(-0.63%) |
Dec 11, 2006 | 11.42 | 11.58 | 11.08 | 11.17 | 577,097 | -0.25(-2.19%) |
Dec 08, 2006 | 11.19 | 11.62 | 11.15 | 11.42 | 262,773 | +0.18(+1.60%) |
Dec 07, 2006 | 11.40 | 11.41 | 11.18 | 11.24 | 121,048 | -0.15(-1.32%) |
Dec 06, 2006 | 11.42 | 11.68 | 11.30 | 11.39 | 140,764 | -0.11(-0.96%) |
Dec 05, 2006 | 11.82 | 11.83 | 11.35 | 11.50 | 213,348 | -0.30(-2.54%) |
Dec 04, 2006 | 11.28 | 11.85 | 11.18 | 11.80 | 379,009 | +0.51(+4.52%) |
Dec 01, 2006 | 11.44 | 11.53 | 11.10 | 11.29 | 241,250 | -0.16(-1.40%) |
Nov 30, 2006 | 11.59 | 11.63 | 11.32 | 11.45 | 179,600 | -0.18(-1.55%) |
Nov 29, 2006 | 11.42 | 11.80 | 11.32 | 11.63 | 352,601 | +0.31(+2.74%) |
Nov 28, 2006 | 11.25 | 11.34 | 10.81 | 11.32 | 284,127 | +0.06(+0.53%) |
Nov 27, 2006 | 11.78 | 11.86 | 11.23 | 11.26 | 352,550 | -0.63(-5.30%) |
Nov 24, 2006 | 11.79 | 11.95 | 11.66 | 11.89 | 98,307 | +0.08(+0.68%) |
Nov 22, 2006 | 11.78 | 11.86 | 11.65 | 11.81 | 160,674 | -0.10(-0.84%) |
Nov 21, 2006 | 12.26 | 12.34 | 11.71 | 11.91 | 289,743 | -0.30(-2.46%) |
Nov 20, 2006 | 11.91 | 12.49 | 11.91 | 12.21 | 561,273 | +0.48(+4.09%) |
Nov 17, 2006 | 11.82 | 11.97 | 11.45 | 11.73 | 280,954 | -0.09(-0.76%) |
Nov 16, 2006 | 12.11 | 12.19 | 11.81 | 11.82 | 197,995 | -0.21(-1.75%) |
Nov 15, 2006 | 11.97 | 12.19 | 11.80 | 12.03 | 264,418 | +0.02(+0.17%) |
Nov 14, 2006 | 11.52 | 12.15 | 11.52 | 12.01 | 434,173 | +0.50(+4.34%) |
Nov 13, 2006 | 11.10 | 11.87 | 11.08 | 11.51 | 351,994 | +0.34(+3.04%) |
Nov 10, 2006 | 11.24 | 11.41 | 11.01 | 11.17 | 235,546 | -0.05(-0.45%) |
Nov 09, 2006 | 11.75 | 11.95 | 11.18 | 11.22 | 277,940 | -0.54(-4.59%) |
Nov 08, 2006 | 11.67 | 11.78 | 11.02 | 11.76 | 468,471 | -0.24(-2.00%) |
Nov 07, 2006 | 11.85 | 12.18 | 11.81 | 12.00 | 714,610 | +0.27(+2.30%) |
Nov 06, 2006 | 11.63 | 11.99 | 11.53 | 11.73 | 398,038 | +0.36(+3.17%) |
Nov 03, 2006 | 11.30 | 11.45 | 11.12 | 11.37 | 164,257 | +0.07(+0.62%) |
Nov 02, 2006 | 11.41 | 11.49 | 11.30 | 11.30 | 154,575 | -0.12(-1.05%) |