Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 11.07 | 11.07 | 10.90 | 10.93 | 607,231 | -0.12(-1.13%) |
Jan 30, 2007 | 11.08 | 11.15 | 11.01 | 11.05 | 436,171 | -0.07(-0.62%) |
Jan 29, 2007 | 11.12 | 11.16 | 10.94 | 11.12 | 518,234 | +0.08(+0.69%) |
Jan 26, 2007 | 11.07 | 11.09 | 10.87 | 11.05 | 1,216,484 | -0.08(-0.69%) |
Jan 25, 2007 | 11.16 | 11.19 | 10.91 | 11.12 | 1,651,500 | -0.03(-0.31%) |
Jan 24, 2007 | 11.01 | 11.32 | 10.91 | 11.16 | 3,672,714 | -0.58(-4.95%) |
Jan 23, 2007 | 11.52 | 11.77 | 11.48 | 11.74 | 564,032 | +0.26(+2.23%) |
Jan 22, 2007 | 11.62 | 11.63 | 11.33 | 11.48 | 363,067 | -0.10(-0.84%) |
Jan 19, 2007 | 11.43 | 11.58 | 11.42 | 11.58 | 296,608 | +0.16(+1.39%) |
Jan 18, 2007 | 11.59 | 11.60 | 11.39 | 11.42 | 468,967 | -0.17(-1.49%) |
Jan 17, 2007 | 11.59 | 11.68 | 11.52 | 11.59 | 390,517 | +0.00(+0.00%) |
Jan 16, 2007 | 11.66 | 11.72 | 11.49 | 11.59 | 410,455 | +0.00(+0.00%) |
Jan 12, 2007 | 11.44 | 11.61 | 11.44 | 11.59 | 333,016 | +0.19(+1.70%) |
Jan 11, 2007 | 11.55 | 11.57 | 11.36 | 11.40 | 536,149 | -0.15(-1.32%) |
Jan 10, 2007 | 11.42 | 11.60 | 11.18 | 11.55 | 529,647 | +0.20(+1.77%) |
Jan 09, 2007 | 11.28 | 11.37 | 11.25 | 11.35 | 295,886 | +0.08(+0.74%) |
Jan 08, 2007 | 11.27 | 11.39 | 11.23 | 11.27 | 476,625 | +0.00(+0.00%) |
Jan 05, 2007 | 11.39 | 11.39 | 11.23 | 11.27 | 400,775 | -0.15(-1.27%) |
Jan 04, 2007 | 11.40 | 11.48 | 11.21 | 11.41 | 678,601 | +0.23(+2.04%) |
Jan 03, 2007 | 10.96 | 11.19 | 10.96 | 11.19 | 415,222 | +0.24(+2.21%) |
Dec 29, 2006 | 10.98 | 11.04 | 10.89 | 10.94 | 287,939 | +0.01(+0.13%) |
Dec 28, 2006 | 10.69 | 10.94 | 10.69 | 10.93 | 309,755 | +0.24(+2.20%) |
Dec 27, 2006 | 10.53 | 10.72 | 10.53 | 10.69 | 203,855 | +0.15(+1.44%) |
Dec 26, 2006 | 10.56 | 10.60 | 10.53 | 10.54 | 137,974 | -0.01(-0.07%) |
Dec 22, 2006 | 10.45 | 10.56 | 10.40 | 10.55 | 160,223 | +0.17(+1.67%) |
Dec 21, 2006 | 10.33 | 10.39 | 10.31 | 10.38 | 213,823 | +0.02(+0.20%) |
Dec 20, 2006 | 10.31 | 10.39 | 10.29 | 10.35 | 191,430 | +0.08(+0.74%) |
Dec 19, 2006 | 10.20 | 10.38 | 10.20 | 10.28 | 239,973 | +0.07(+0.68%) |
Dec 18, 2006 | 10.45 | 10.49 | 10.20 | 10.21 | 245,897 | -0.17(-1.67%) |
Dec 15, 2006 | 10.35 | 10.44 | 10.34 | 10.38 | 181,750 | +0.08(+0.74%) |
Dec 14, 2006 | 10.37 | 10.37 | 10.27 | 10.31 | 264,101 | -0.08(-0.73%) |
Dec 13, 2006 | 10.36 | 10.41 | 10.20 | 10.38 | 470,990 | -0.03(-0.33%) |
Dec 12, 2006 | 10.63 | 10.69 | 10.40 | 10.42 | 339,228 | -0.19(-1.76%) |
Dec 11, 2006 | 10.67 | 10.69 | 10.60 | 10.60 | 181,894 | -0.11(-1.03%) |
Dec 08, 2006 | 10.78 | 10.78 | 10.66 | 10.71 | 139,852 | -0.06(-0.51%) |
Dec 07, 2006 | 10.65 | 10.83 | 10.65 | 10.77 | 222,347 | +0.07(+0.65%) |
Dec 06, 2006 | 10.84 | 10.91 | 10.70 | 10.70 | 235,061 | -0.10(-0.96%) |
Dec 05, 2006 | 10.83 | 10.85 | 10.76 | 10.80 | 163,112 | +0.02(+0.19%) |
Dec 04, 2006 | 10.76 | 10.83 | 10.67 | 10.78 | 296,175 | +0.08(+0.78%) |
Dec 01, 2006 | 10.62 | 10.72 | 10.56 | 10.70 | 253,554 | +0.07(+0.65%) |
Nov 30, 2006 | 10.65 | 10.65 | 10.52 | 10.63 | 181,172 | +0.06(+0.52%) |
Nov 29, 2006 | 10.52 | 10.69 | 10.50 | 10.58 | 326,659 | +0.14(+1.33%) |
Nov 28, 2006 | 10.38 | 10.44 | 10.20 | 10.44 | 259,189 | +0.10(+1.00%) |
Nov 27, 2006 | 10.42 | 10.42 | 10.28 | 10.33 | 318,857 | +0.06(+0.54%) |
Nov 24, 2006 | 10.28 | 10.28 | 10.21 | 10.28 | 137,251 | -0.01(-0.07%) |
Nov 22, 2006 | 10.24 | 10.31 | 10.18 | 10.29 | 339,228 | +0.04(+0.41%) |
Nov 21, 2006 | 10.31 | 10.35 | 10.21 | 10.24 | 445,996 | -0.11(-1.07%) |
Nov 20, 2006 | 10.40 | 10.41 | 10.14 | 10.35 | 459,143 | -0.33(-3.05%) |
Nov 17, 2006 | 10.83 | 10.83 | 10.62 | 10.68 | 607,375 | -0.11(-1.03%) |
Nov 16, 2006 | 10.93 | 10.93 | 10.76 | 10.79 | 460,588 | -0.11(-1.02%) |
Nov 15, 2006 | 11.01 | 11.03 | 10.85 | 10.90 | 388,639 | -0.06(-0.51%) |
Nov 14, 2006 | 11.03 | 11.03 | 10.83 | 10.96 | 342,118 | +0.00(+0.00%) |
Nov 13, 2006 | 10.87 | 11.01 | 10.75 | 10.96 | 385,749 | +0.16(+1.47%) |
Nov 10, 2006 | 10.63 | 10.82 | 10.59 | 10.80 | 320,013 | +0.15(+1.43%) |
Nov 09, 2006 | 10.55 | 10.78 | 10.49 | 10.65 | 421,001 | +0.12(+1.18%) |
Nov 08, 2006 | 10.58 | 10.58 | 10.21 | 10.52 | 662,565 | -0.10(-0.91%) |
Nov 07, 2006 | 10.62 | 10.71 | 10.56 | 10.62 | 445,707 | +0.23(+2.20%) |
Nov 06, 2006 | 10.38 | 10.54 | 10.34 | 10.39 | 328,104 | +0.08(+0.81%) |
Nov 03, 2006 | 10.31 | 10.45 | 10.24 | 10.31 | 319,724 | +0.03(+0.27%) |
Nov 02, 2006 | 10.38 | 10.44 | 10.22 | 10.28 | 313,656 | -0.09(-0.87%) |