Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 10.17 | 10.27 | 10.03 | 10.18 | 2,717,833 | -0.05(-0.47%) |
Jan 30, 2007 | 10.18 | 10.30 | 10.10 | 10.23 | 1,468,416 | +0.05(+0.47%) |
Jan 29, 2007 | 10.18 | 10.28 | 10.05 | 10.18 | 2,974,786 | -0.03(-0.28%) |
Jan 26, 2007 | 10.10 | 10.34 | 9.928 | 10.21 | 2,433,597 | +0.12(+1.15%) |
Jan 25, 2007 | 10.25 | 10.55 | 9.957 | 10.09 | 2,647,589 | -0.10(-0.95%) |
Jan 24, 2007 | 9.909 | 10.29 | 9.880 | 10.19 | 2,633,448 | +0.32(+3.23%) |
Jan 23, 2007 | 9.899 | 10.13 | 9.764 | 9.870 | 1,724,415 | -0.06(-0.58%) |
Jan 22, 2007 | 10.02 | 10.13 | 9.812 | 9.928 | 2,276,559 | -0.02(-0.19%) |
Jan 19, 2007 | 9.967 | 10.15 | 9.793 | 9.948 | 2,510,235 | -0.05(-0.48%) |
Jan 18, 2007 | 10.40 | 10.40 | 9.841 | 9.996 | 4,298,172 | -0.43(-4.17%) |
Jan 17, 2007 | 10.75 | 10.80 | 10.41 | 10.43 | 3,471,061 | -0.39(-3.57%) |
Jan 16, 2007 | 10.90 | 11.02 | 10.73 | 10.82 | 2,665,748 | -0.09(-0.80%) |
Jan 12, 2007 | 10.92 | 11.00 | 10.73 | 10.90 | 3,629,135 | -0.02(-0.18%) |
Jan 11, 2007 | 10.34 | 11.60 | 10.18 | 10.92 | 12,277,845 | +0.68(+6.60%) |
Jan 10, 2007 | 10.01 | 10.25 | 9.909 | 10.25 | 3,051,834 | +0.17(+1.73%) |
Jan 09, 2007 | 9.861 | 10.15 | 9.754 | 10.07 | 3,024,194 | +0.19(+1.96%) |
Jan 08, 2007 | 9.503 | 9.948 | 9.426 | 9.880 | 3,469,403 | +0.40(+4.18%) |
Jan 05, 2007 | 9.600 | 9.619 | 9.271 | 9.484 | 3,159,462 | -0.16(-1.70%) |
Jan 04, 2007 | 9.571 | 9.696 | 9.397 | 9.648 | 2,298,004 | +0.09(+0.91%) |
Jan 03, 2007 | 9.068 | 9.735 | 9.068 | 9.561 | 4,195,123 | +0.53(+5.89%) |
Dec 29, 2006 | 9.242 | 9.348 | 8.981 | 9.029 | 1,476,110 | -0.17(-1.89%) |
Dec 28, 2006 | 9.184 | 9.319 | 9.184 | 9.203 | 825,356 | -0.04(-0.42%) |
Dec 27, 2006 | 9.223 | 9.329 | 9.155 | 9.242 | 752,482 | +0.10(+1.06%) |
Dec 26, 2006 | 8.991 | 9.213 | 8.991 | 9.145 | 943,825 | +0.09(+0.96%) |
Dec 22, 2006 | 9.068 | 9.213 | 9.010 | 9.058 | 882,189 | -0.02(-0.21%) |
Dec 21, 2006 | 9.474 | 9.513 | 9.000 | 9.078 | 1,808,594 | -0.37(-3.89%) |
Dec 20, 2006 | 9.406 | 9.600 | 9.358 | 9.445 | 1,430,967 | +0.03(+0.31%) |
Dec 19, 2006 | 9.261 | 9.561 | 8.981 | 9.416 | 3,160,225 | +0.15(+1.56%) |
Dec 18, 2006 | 9.522 | 9.677 | 9.231 | 9.271 | 2,120,658 | -0.23(-2.44%) |
Dec 15, 2006 | 9.532 | 9.638 | 9.474 | 9.503 | 2,566,793 | +0.02(+0.20%) |
Dec 14, 2006 | 9.184 | 9.571 | 9.184 | 9.484 | 2,979,743 | +0.29(+3.15%) |
Dec 13, 2006 | 9.503 | 9.561 | 9.126 | 9.194 | 3,409,940 | -0.20(-2.16%) |
Dec 12, 2006 | 9.609 | 9.745 | 9.252 | 9.397 | 4,389,117 | -0.27(-2.80%) |
Dec 11, 2006 | 9.957 | 10.01 | 9.580 | 9.667 | 3,251,549 | -0.32(-3.19%) |
Dec 08, 2006 | 9.919 | 10.05 | 9.609 | 9.986 | 4,185,926 | +0.02(+0.19%) |
Dec 07, 2006 | 10.13 | 10.32 | 9.851 | 9.967 | 3,744,414 | -0.12(-1.15%) |
Dec 06, 2006 | 9.861 | 10.13 | 9.812 | 10.08 | 2,642,728 | +0.22(+2.25%) |
Dec 05, 2006 | 9.822 | 10.05 | 9.745 | 9.861 | 3,181,575 | +0.10(+0.99%) |
Dec 04, 2006 | 9.542 | 9.899 | 9.484 | 9.764 | 3,708,241 | +0.22(+2.33%) |
Dec 01, 2006 | 9.938 | 9.938 | 9.136 | 9.542 | 6,927,178 | -0.35(-3.52%) |
Nov 30, 2006 | 9.667 | 10.15 | 9.667 | 9.890 | 4,882,428 | +0.15(+1.49%) |
Nov 29, 2006 | 9.919 | 10.14 | 9.619 | 9.745 | 5,020,936 | -0.03(-0.30%) |
Nov 28, 2006 | 9.522 | 9.812 | 9.455 | 9.774 | 5,542,156 | +0.15(+1.51%) |
Nov 27, 2006 | 9.996 | 10.10 | 9.464 | 9.629 | 4,857,470 | -0.36(-3.58%) |
Nov 24, 2006 | 9.493 | 10.03 | 9.464 | 9.986 | 2,007,031 | +0.43(+4.45%) |
Nov 22, 2006 | 9.503 | 9.590 | 9.426 | 9.561 | 1,568,495 | +0.04(+0.41%) |
Nov 21, 2006 | 9.532 | 9.590 | 9.329 | 9.522 | 3,037,959 | -0.07(-0.71%) |
Nov 20, 2006 | 9.348 | 9.600 | 9.138 | 9.590 | 3,598,756 | +0.24(+2.59%) |
Nov 17, 2006 | 9.348 | 9.397 | 9.116 | 9.348 | 4,148,553 | -0.02(-0.21%) |
Nov 16, 2006 | 9.068 | 9.406 | 9.039 | 9.368 | 7,760,923 | +0.34(+3.75%) |
Nov 15, 2006 | 8.942 | 9.368 | 8.923 | 9.029 | 5,971,086 | +0.13(+1.41%) |
Nov 14, 2006 | 8.585 | 8.962 | 8.449 | 8.904 | 5,400,636 | +0.35(+4.07%) |
Nov 13, 2006 | 8.188 | 8.672 | 8.159 | 8.556 | 5,469,880 | +0.33(+4.00%) |
Nov 10, 2006 | 8.005 | 8.266 | 7.898 | 8.227 | 4,141,901 | +0.17(+2.16%) |
Nov 09, 2006 | 8.024 | 8.401 | 7.976 | 8.053 | 16,715,882 | +0.81(+11.22%) |
Nov 08, 2006 | 7.057 | 7.338 | 6.980 | 7.241 | 8,037,796 | +0.23(+3.31%) |
Nov 07, 2006 | 6.864 | 7.047 | 6.825 | 7.009 | 3,895,139 | +0.17(+2.55%) |
Nov 06, 2006 | 6.545 | 6.844 | 6.535 | 6.835 | 2,204,866 | +0.33(+5.05%) |
Nov 03, 2006 | 6.477 | 6.525 | 6.419 | 6.506 | 1,722,582 | +0.05(+0.75%) |
Nov 02, 2006 | 6.361 | 6.506 | 6.313 | 6.458 | 2,822,358 | -0.02(-0.30%) |