Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 13.34 | 13.46 | 12.91 | 13.39 | 108,700 | +0.05(+0.37%) |
Jan 30, 2007 | 13.25 | 13.60 | 13.23 | 13.34 | 111,400 | +0.15(+1.14%) |
Jan 29, 2007 | 12.51 | 13.25 | 12.51 | 13.19 | 148,700 | +0.20(+1.54%) |
Jan 26, 2007 | 12.78 | 13.18 | 12.38 | 12.99 | 169,300 | -0.29(-2.18%) |
Jan 25, 2007 | 13.31 | 13.50 | 13.15 | 13.28 | 130,400 | -0.03(-0.23%) |
Jan 24, 2007 | 12.70 | 13.38 | 12.07 | 13.31 | 152,100 | +0.34(+2.62%) |
Jan 23, 2007 | 12.60 | 13.11 | 12.60 | 12.97 | 146,700 | +0.33(+2.61%) |
Jan 22, 2007 | 12.50 | 12.70 | 12.38 | 12.64 | 164,300 | +0.15(+1.20%) |
Jan 19, 2007 | 12.51 | 12.55 | 12.20 | 12.49 | 113,400 | +0.08(+0.64%) |
Jan 18, 2007 | 12.37 | 12.54 | 12.15 | 12.41 | 136,300 | +0.29(+2.39%) |
Jan 17, 2007 | 12.30 | 12.55 | 12.07 | 12.12 | 175,600 | +0.08(+0.66%) |
Jan 16, 2007 | 11.60 | 12.07 | 11.50 | 12.04 | 157,800 | +0.79(+7.02%) |
Jan 12, 2007 | 11.20 | 11.29 | 11.10 | 11.25 | 101,800 | +0.03(+0.27%) |
Jan 11, 2007 | 10.83 | 11.43 | 10.19 | 11.22 | 286,200 | +0.42(+3.89%) |
Jan 10, 2007 | 10.70 | 10.85 | 10.61 | 10.80 | 197,800 | +0.12(+1.12%) |
Jan 09, 2007 | 10.59 | 10.82 | 10.59 | 10.68 | 154,000 | +0.09(+0.85%) |
Jan 08, 2007 | 10.65 | 10.85 | 10.55 | 10.59 | 350,700 | -0.04(-0.38%) |
Jan 05, 2007 | 10.64 | 10.75 | 10.61 | 10.63 | 97,300 | -0.15(-1.39%) |
Jan 04, 2007 | 10.85 | 10.85 | 10.61 | 10.78 | 194,200 | +0.03(+0.28%) |
Jan 03, 2007 | 10.65 | 10.77 | 10.61 | 10.75 | 119,100 | -0.06(-0.56%) |
Dec 29, 2006 | 10.59 | 10.90 | 10.59 | 10.81 | 57,300 | +0.17(+1.60%) |
Dec 28, 2006 | 10.30 | 10.80 | 10.30 | 10.64 | 49,700 | +0.40(+3.91%) |
Dec 27, 2006 | 10.00 | 10.30 | 9.900 | 10.24 | 62,600 | +0.15(+1.49%) |
Dec 26, 2006 | 9.840 | 10.20 | 9.580 | 10.09 | 44,000 | +0.05(+0.50%) |
Dec 22, 2006 | 10.15 | 10.16 | 9.576 | 10.04 | 20,600 | -0.16(-1.57%) |
Dec 21, 2006 | 10.27 | 10.27 | 10.14 | 10.20 | 30,900 | -0.07(-0.68%) |
Dec 20, 2006 | 10.17 | 10.28 | 10.12 | 10.27 | 34,800 | +0.00(+0.00%) |
Dec 19, 2006 | 10.37 | 10.39 | 10.17 | 10.27 | 29,300 | +0.00(+0.00%) |
Dec 18, 2006 | 10.50 | 10.66 | 10.27 | 10.27 | 59,800 | +0.03(+0.29%) |
Dec 15, 2006 | 10.40 | 10.49 | 9.600 | 10.24 | 135,800 | -0.16(-1.54%) |
Dec 14, 2006 | 10.85 | 10.95 | 10.21 | 10.40 | 37,100 | -0.39(-3.61%) |
Dec 13, 2006 | 10.92 | 10.99 | 10.78 | 10.79 | 30,100 | -0.16(-1.46%) |
Dec 12, 2006 | 10.99 | 11.14 | 10.60 | 10.95 | 61,500 | +0.01(+0.09%) |
Dec 11, 2006 | 11.00 | 11.04 | 10.93 | 10.94 | 51,600 | +0.07(+0.64%) |
Dec 08, 2006 | 10.88 | 10.93 | 10.77 | 10.87 | 47,000 | +0.00(+0.00%) |
Dec 07, 2006 | 10.96 | 11.11 | 10.75 | 10.87 | 36,300 | -0.09(-0.82%) |
Dec 06, 2006 | 10.95 | 11.16 | 10.92 | 10.96 | 47,000 | -0.09(-0.81%) |
Dec 05, 2006 | 11.08 | 11.19 | 10.71 | 11.05 | 71,600 | +0.07(+0.64%) |
Dec 04, 2006 | 10.83 | 11.15 | 10.83 | 10.98 | 88,700 | +0.30(+2.81%) |
Dec 01, 2006 | 10.56 | 10.68 | 10.46 | 10.68 | 35,500 | +0.18(+1.71%) |
Nov 30, 2006 | 10.35 | 10.58 | 10.34 | 10.50 | 39,000 | +0.10(+0.96%) |
Nov 29, 2006 | 10.26 | 10.53 | 10.26 | 10.40 | 52,000 | +0.15(+1.46%) |
Nov 28, 2006 | 10.20 | 10.50 | 10.02 | 10.25 | 40,500 | -0.03(-0.29%) |
Nov 27, 2006 | 10.45 | 10.50 | 10.28 | 10.28 | 129,300 | +0.04(+0.39%) |
Nov 24, 2006 | 10.30 | 10.57 | 10.24 | 10.24 | 14,900 | -0.16(-1.54%) |
Nov 22, 2006 | 10.48 | 10.51 | 10.40 | 10.40 | 42,000 | -0.03(-0.29%) |
Nov 21, 2006 | 10.40 | 10.58 | 10.30 | 10.43 | 19,400 | +0.03(+0.29%) |
Nov 20, 2006 | 10.47 | 10.58 | 10.33 | 10.40 | 30,600 | +0.03(+0.29%) |
Nov 17, 2006 | 10.34 | 10.48 | 10.16 | 10.37 | 39,700 | -0.07(-0.67%) |
Nov 16, 2006 | 10.39 | 10.44 | 10.23 | 10.44 | 33,800 | +0.05(+0.48%) |
Nov 15, 2006 | 10.54 | 10.55 | 10.32 | 10.39 | 30,700 | -0.11(-1.05%) |
Nov 14, 2006 | 10.50 | 10.65 | 10.30 | 10.50 | 20,900 | -0.04(-0.38%) |
Nov 13, 2006 | 10.18 | 10.97 | 10.15 | 10.54 | 38,200 | +0.41(+4.05%) |
Nov 10, 2006 | 9.950 | 10.73 | 9.950 | 10.13 | 46,100 | +0.22(+2.22%) |
Nov 09, 2006 | 10.14 | 10.17 | 9.910 | 9.910 | 26,100 | -0.10(-1.00%) |
Nov 08, 2006 | 9.650 | 10.13 | 9.650 | 10.01 | 26,200 | +0.46(+4.82%) |
Nov 07, 2006 | 9.800 | 9.950 | 9.450 | 9.550 | 55,700 | -0.25(-2.55%) |
Nov 06, 2006 | 9.350 | 9.850 | 9.340 | 9.800 | 21,400 | +0.42(+4.48%) |
Nov 03, 2006 | 9.120 | 9.390 | 9.020 | 9.380 | 16,400 | +0.26(+2.85%) |
Nov 02, 2006 | 9.200 | 9.220 | 9.020 | 9.120 | 21,500 | -0.08(-0.87%) |