Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 11.86 | 12.19 | 11.86 | 12.12 | 438,903 | +0.19(+1.63%) |
Jan 30, 2007 | 11.82 | 11.92 | 11.65 | 11.92 | 248,743 | +0.10(+0.82%) |
Jan 29, 2007 | 11.71 | 11.86 | 11.71 | 11.83 | 110,668 | +0.00(+0.00%) |
Jan 26, 2007 | 11.61 | 11.84 | 11.51 | 11.83 | 342,571 | +0.22(+1.87%) |
Jan 25, 2007 | 11.84 | 11.85 | 11.54 | 11.61 | 259,100 | -0.20(-1.71%) |
Jan 24, 2007 | 11.68 | 11.82 | 11.64 | 11.81 | 168,655 | +0.20(+1.68%) |
Jan 23, 2007 | 11.47 | 11.80 | 11.40 | 11.62 | 278,115 | +0.14(+1.24%) |
Jan 22, 2007 | 11.61 | 11.62 | 11.44 | 11.47 | 167,969 | -0.22(-1.92%) |
Jan 19, 2007 | 11.47 | 11.71 | 11.36 | 11.70 | 471,201 | +0.18(+1.56%) |
Jan 18, 2007 | 11.65 | 11.69 | 11.40 | 11.52 | 365,746 | -0.17(-1.48%) |
Jan 17, 2007 | 11.72 | 11.77 | 11.45 | 11.69 | 692,336 | -0.33(-2.75%) |
Jan 16, 2007 | 12.07 | 12.21 | 11.94 | 12.02 | 372,393 | +0.03(+0.25%) |
Jan 12, 2007 | 11.66 | 12.04 | 11.62 | 11.99 | 406,702 | +0.30(+2.57%) |
Jan 11, 2007 | 11.75 | 11.97 | 11.65 | 11.69 | 312,462 | -0.02(-0.13%) |
Jan 10, 2007 | 11.49 | 11.76 | 11.30 | 11.71 | 452,598 | +0.13(+1.17%) |
Jan 09, 2007 | 11.44 | 11.60 | 11.25 | 11.57 | 301,855 | +0.13(+1.11%) |
Jan 08, 2007 | 11.41 | 11.53 | 11.17 | 11.44 | 481,770 | +0.02(+0.13%) |
Jan 05, 2007 | 11.55 | 11.58 | 11.34 | 11.43 | 390,549 | -0.14(-1.23%) |
Jan 04, 2007 | 11.40 | 11.65 | 11.29 | 11.57 | 324,230 | +0.13(+1.11%) |
Jan 03, 2007 | 11.39 | 11.65 | 11.30 | 11.44 | 524,409 | +0.05(+0.46%) |
Dec 29, 2006 | 11.61 | 11.68 | 11.38 | 11.39 | 221,956 | -0.20(-1.68%) |
Dec 28, 2006 | 11.61 | 11.71 | 11.53 | 11.59 | 152,361 | -0.03(-0.26%) |
Dec 27, 2006 | 11.57 | 11.63 | 11.41 | 11.62 | 322,461 | -0.01(-0.06%) |
Dec 26, 2006 | 11.58 | 11.64 | 11.52 | 11.62 | 223,900 | +0.08(+0.71%) |
Dec 22, 2006 | 11.54 | 11.58 | 11.39 | 11.54 | 133,305 | +0.04(+0.39%) |
Dec 21, 2006 | 11.50 | 11.70 | 11.47 | 11.50 | 517,206 | -0.02(-0.20%) |
Dec 20, 2006 | 11.50 | 11.58 | 11.47 | 11.52 | 148,438 | +0.04(+0.39%) |
Dec 19, 2006 | 11.25 | 11.56 | 11.25 | 11.47 | 293,368 | +0.20(+1.80%) |
Dec 18, 2006 | 11.44 | 11.44 | 11.27 | 11.27 | 219,934 | -0.14(-1.25%) |
Dec 15, 2006 | 11.32 | 11.43 | 11.26 | 11.41 | 551,046 | +0.15(+1.33%) |
Dec 14, 2006 | 11.29 | 11.40 | 11.26 | 11.26 | 436,169 | +0.01(+0.07%) |
Dec 13, 2006 | 11.41 | 11.43 | 11.23 | 11.26 | 320,306 | -0.13(-1.19%) |
Dec 12, 2006 | 11.20 | 11.43 | 11.13 | 11.39 | 428,348 | +0.22(+1.95%) |
Dec 11, 2006 | 11.17 | 11.31 | 11.10 | 11.17 | 538,102 | -0.02(-0.13%) |
Dec 08, 2006 | 11.15 | 11.36 | 11.13 | 11.19 | 422,260 | +0.00(+0.00%) |
Dec 07, 2006 | 11.22 | 11.30 | 11.12 | 11.19 | 314,246 | -0.04(-0.40%) |
Dec 06, 2006 | 11.20 | 11.27 | 11.10 | 11.23 | 204,116 | -0.01(-0.07%) |
Dec 05, 2006 | 11.24 | 11.39 | 11.20 | 11.24 | 492,197 | -0.02(-0.20%) |
Dec 04, 2006 | 11.08 | 11.29 | 10.96 | 11.26 | 554,594 | +0.19(+1.69%) |
Dec 01, 2006 | 11.26 | 11.29 | 10.94 | 11.08 | 583,794 | -0.25(-2.19%) |
Nov 30, 2006 | 11.26 | 11.45 | 11.06 | 11.32 | 1,339,305 | +0.09(+0.80%) |
Nov 29, 2006 | 11.05 | 11.29 | 10.93 | 11.23 | 478,103 | +0.32(+2.96%) |
Nov 28, 2006 | 10.80 | 10.96 | 10.69 | 10.91 | 454,229 | -0.10(-0.89%) |
Nov 27, 2006 | 11.17 | 11.19 | 10.75 | 11.01 | 530,132 | -0.22(-2.00%) |
Nov 24, 2006 | 11.06 | 11.32 | 11.06 | 11.23 | 92,089 | +0.11(+1.01%) |
Nov 22, 2006 | 11.29 | 11.31 | 11.06 | 11.12 | 436,291 | -0.16(-1.46%) |
Nov 21, 2006 | 11.24 | 11.42 | 11.11 | 11.29 | 547,487 | +0.00(+0.00%) |
Nov 20, 2006 | 11.07 | 11.47 | 11.02 | 11.29 | 1,194,833 | -0.29(-2.53%) |
Nov 17, 2006 | 11.62 | 11.62 | 11.47 | 11.58 | 364,807 | -0.04(-0.39%) |
Nov 16, 2006 | 11.65 | 11.77 | 11.50 | 11.62 | 438,919 | -0.02(-0.19%) |
Nov 15, 2006 | 11.77 | 11.89 | 11.60 | 11.65 | 962,974 | -0.18(-1.52%) |
Nov 14, 2006 | 11.44 | 11.85 | 11.44 | 11.83 | 713,054 | +0.38(+3.27%) |
Nov 13, 2006 | 11.17 | 11.53 | 11.14 | 11.45 | 773,455 | +0.24(+2.14%) |
Nov 10, 2006 | 11.06 | 11.24 | 10.95 | 11.21 | 1,206,516 | +0.15(+1.36%) |
Nov 09, 2006 | 11.13 | 11.26 | 10.96 | 11.06 | 606,705 | -0.13(-1.14%) |
Nov 08, 2006 | 10.90 | 11.33 | 10.90 | 11.19 | 749,369 | +0.11(+1.02%) |
Nov 07, 2006 | 10.93 | 11.24 | 10.93 | 11.08 | 592,608 | +0.12(+1.10%) |
Nov 06, 2006 | 10.81 | 11.02 | 10.77 | 10.96 | 489,267 | +0.19(+1.74%) |
Nov 03, 2006 | 10.51 | 10.84 | 10.48 | 10.77 | 412,275 | +0.28(+2.72%) |
Nov 02, 2006 | 10.60 | 10.62 | 10.42 | 10.48 | 385,833 | -0.19(-1.76%) |