Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 10.18 | 10.27 | 10.04 | 10.19 | 2,716,136 | -0.05(-0.47%) |
Jan 30, 2007 | 10.19 | 10.30 | 10.11 | 10.23 | 1,467,499 | +0.05(+0.47%) |
Jan 29, 2007 | 10.19 | 10.28 | 10.06 | 10.19 | 2,972,928 | -0.03(-0.28%) |
Jan 26, 2007 | 10.11 | 10.35 | 9.935 | 10.22 | 2,432,077 | +0.12(+1.15%) |
Jan 25, 2007 | 10.25 | 10.55 | 9.964 | 10.10 | 2,645,935 | -0.10(-0.95%) |
Jan 24, 2007 | 9.915 | 10.29 | 9.886 | 10.20 | 2,631,803 | +0.32(+3.23%) |
Jan 23, 2007 | 9.906 | 10.14 | 9.770 | 9.877 | 1,723,338 | -0.06(-0.58%) |
Jan 22, 2007 | 10.02 | 10.14 | 9.818 | 9.935 | 2,275,137 | -0.02(-0.19%) |
Jan 19, 2007 | 9.973 | 10.16 | 9.799 | 9.954 | 2,508,667 | -0.05(-0.48%) |
Jan 18, 2007 | 10.41 | 10.41 | 9.847 | 10.00 | 4,295,488 | -0.44(-4.17%) |
Jan 17, 2007 | 10.76 | 10.81 | 10.42 | 10.44 | 3,468,893 | -0.39(-3.57%) |
Jan 16, 2007 | 10.90 | 11.03 | 10.74 | 10.82 | 2,664,083 | -0.09(-0.80%) |
Jan 12, 2007 | 10.93 | 11.01 | 10.74 | 10.91 | 3,626,868 | -0.02(-0.18%) |
Jan 11, 2007 | 10.35 | 11.61 | 10.19 | 10.93 | 12,270,176 | +0.68(+6.60%) |
Jan 10, 2007 | 10.01 | 10.25 | 9.915 | 10.25 | 3,049,928 | +0.17(+1.73%) |
Jan 09, 2007 | 9.867 | 10.16 | 9.760 | 10.08 | 3,022,306 | +0.19(+1.96%) |
Jan 08, 2007 | 9.509 | 9.954 | 9.432 | 9.886 | 3,467,236 | +0.40(+4.18%) |
Jan 05, 2007 | 9.606 | 9.625 | 9.277 | 9.490 | 3,157,488 | -0.16(-1.70%) |
Jan 04, 2007 | 9.577 | 9.702 | 9.403 | 9.654 | 2,296,568 | +0.09(+0.91%) |
Jan 03, 2007 | 9.074 | 9.741 | 9.074 | 9.567 | 4,192,503 | +0.53(+5.89%) |
Dec 29, 2006 | 9.248 | 9.354 | 8.987 | 9.035 | 1,475,188 | -0.17(-1.89%) |
Dec 28, 2006 | 9.190 | 9.325 | 9.190 | 9.209 | 824,841 | -0.04(-0.42%) |
Dec 27, 2006 | 9.228 | 9.335 | 9.161 | 9.248 | 752,012 | +0.10(+1.06%) |
Dec 26, 2006 | 8.996 | 9.219 | 8.996 | 9.151 | 943,235 | +0.09(+0.96%) |
Dec 22, 2006 | 9.074 | 9.219 | 9.016 | 9.064 | 881,638 | -0.02(-0.21%) |
Dec 21, 2006 | 9.480 | 9.519 | 9.006 | 9.083 | 1,807,464 | -0.37(-3.89%) |
Dec 20, 2006 | 9.412 | 9.606 | 9.364 | 9.451 | 1,430,073 | +0.03(+0.31%) |
Dec 19, 2006 | 9.267 | 9.567 | 8.987 | 9.422 | 3,158,251 | +0.15(+1.56%) |
Dec 18, 2006 | 9.528 | 9.683 | 9.237 | 9.277 | 2,119,333 | -0.23(-2.44%) |
Dec 15, 2006 | 9.538 | 9.644 | 9.480 | 9.509 | 2,565,189 | +0.02(+0.20%) |
Dec 14, 2006 | 9.190 | 9.577 | 9.190 | 9.490 | 2,977,881 | +0.29(+3.15%) |
Dec 13, 2006 | 9.509 | 9.567 | 9.132 | 9.199 | 3,407,811 | -0.20(-2.16%) |
Dec 12, 2006 | 9.615 | 9.751 | 9.257 | 9.403 | 4,386,375 | -0.27(-2.80%) |
Dec 11, 2006 | 9.964 | 10.01 | 9.586 | 9.673 | 3,249,518 | -0.32(-3.19%) |
Dec 08, 2006 | 9.925 | 10.06 | 9.615 | 9.993 | 4,183,311 | +0.02(+0.19%) |
Dec 07, 2006 | 10.14 | 10.33 | 9.857 | 9.973 | 3,742,075 | -0.12(-1.15%) |
Dec 06, 2006 | 9.867 | 10.14 | 9.818 | 10.09 | 2,641,077 | +0.22(+2.25%) |
Dec 05, 2006 | 9.828 | 10.06 | 9.751 | 9.867 | 3,179,588 | +0.10(+0.99%) |
Dec 04, 2006 | 9.548 | 9.906 | 9.490 | 9.770 | 3,705,925 | +0.22(+2.33%) |
Dec 01, 2006 | 9.944 | 9.944 | 9.141 | 9.548 | 6,922,851 | -0.35(-3.52%) |
Nov 30, 2006 | 9.673 | 10.16 | 9.673 | 9.896 | 4,879,379 | +0.15(+1.49%) |
Nov 29, 2006 | 9.925 | 10.15 | 9.625 | 9.751 | 5,017,800 | -0.03(-0.30%) |
Nov 28, 2006 | 9.528 | 9.818 | 9.461 | 9.780 | 5,538,694 | +0.15(+1.51%) |
Nov 27, 2006 | 10.00 | 10.11 | 9.470 | 9.635 | 4,854,436 | -0.36(-3.58%) |
Nov 24, 2006 | 9.499 | 10.03 | 9.470 | 9.993 | 2,005,778 | +0.43(+4.45%) |
Nov 22, 2006 | 9.509 | 9.596 | 9.432 | 9.567 | 1,567,516 | +0.04(+0.41%) |
Nov 21, 2006 | 9.538 | 9.596 | 9.335 | 9.528 | 3,036,062 | -0.07(-0.71%) |
Nov 20, 2006 | 9.354 | 9.606 | 9.143 | 9.596 | 3,596,508 | +0.24(+2.59%) |
Nov 17, 2006 | 9.354 | 9.403 | 9.122 | 9.354 | 4,145,961 | -0.02(-0.21%) |
Nov 16, 2006 | 9.074 | 9.412 | 9.045 | 9.373 | 7,756,075 | +0.34(+3.75%) |
Nov 15, 2006 | 8.948 | 9.373 | 8.929 | 9.035 | 5,967,356 | +0.13(+1.41%) |
Nov 14, 2006 | 8.590 | 8.967 | 8.455 | 8.909 | 5,397,263 | +0.35(+4.07%) |
Nov 13, 2006 | 8.193 | 8.677 | 8.164 | 8.561 | 5,466,463 | +0.33(+4.00%) |
Nov 10, 2006 | 8.010 | 8.271 | 7.903 | 8.232 | 4,139,314 | +0.17(+2.16%) |
Nov 09, 2006 | 8.029 | 8.406 | 7.981 | 8.058 | 16,705,441 | +0.81(+11.21%) |
Nov 08, 2006 | 7.062 | 7.342 | 6.984 | 7.245 | 8,032,775 | +0.23(+3.31%) |
Nov 07, 2006 | 6.868 | 7.052 | 6.829 | 7.013 | 3,892,706 | +0.17(+2.55%) |
Nov 06, 2006 | 6.549 | 6.849 | 6.539 | 6.839 | 2,203,489 | +0.33(+5.05%) |
Nov 03, 2006 | 6.481 | 6.530 | 6.423 | 6.510 | 1,721,506 | +0.05(+0.75%) |
Nov 02, 2006 | 6.365 | 6.510 | 6.317 | 6.462 | 2,820,595 | -0.02(-0.30%) |