Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 10.87 | 10.87 | 10.01 | 10.07 | 421,193 | -0.91(-8.29%) |
Jan 30, 2007 | 11.05 | 11.06 | 10.92 | 10.98 | 77,380 | -0.09(-0.81%) |
Jan 29, 2007 | 11.35 | 11.40 | 11.01 | 11.07 | 69,431 | -0.06(-0.54%) |
Jan 26, 2007 | 11.10 | 11.30 | 10.90 | 11.13 | 73,905 | +0.05(+0.45%) |
Jan 25, 2007 | 11.58 | 11.63 | 10.75 | 11.08 | 172,454 | -0.39(-3.42%) |
Jan 24, 2007 | 11.34 | 11.60 | 11.34 | 11.47 | 86,279 | +0.18(+1.58%) |
Jan 23, 2007 | 11.24 | 11.40 | 10.91 | 11.29 | 105,526 | +0.12(+1.11%) |
Jan 22, 2007 | 11.12 | 11.44 | 11.02 | 11.17 | 96,174 | +0.14(+1.27%) |
Jan 19, 2007 | 11.13 | 11.16 | 10.80 | 11.03 | 181,721 | -0.14(-1.25%) |
Jan 18, 2007 | 11.80 | 11.81 | 11.01 | 11.17 | 189,932 | -0.63(-5.34%) |
Jan 17, 2007 | 11.54 | 12.35 | 11.54 | 11.80 | 313,355 | +0.20(+1.72%) |
Jan 16, 2007 | 11.50 | 11.70 | 11.40 | 11.60 | 250,012 | +0.26(+2.29%) |
Jan 12, 2007 | 11.23 | 11.39 | 11.13 | 11.34 | 90,389 | +0.16(+1.43%) |
Jan 11, 2007 | 11.21 | 11.35 | 11.09 | 11.18 | 136,835 | +0.17(+1.53%) |
Jan 10, 2007 | 10.91 | 11.15 | 10.64 | 11.01 | 123,538 | +0.08(+0.75%) |
Jan 09, 2007 | 11.14 | 11.55 | 10.63 | 10.93 | 288,497 | -0.39(-3.45%) |
Jan 08, 2007 | 11.10 | 11.49 | 11.06 | 11.32 | 211,958 | +0.40(+3.66%) |
Jan 05, 2007 | 11.51 | 11.75 | 10.90 | 10.92 | 386,789 | -0.72(-6.19%) |
Jan 04, 2007 | 12.00 | 12.22 | 11.39 | 11.64 | 320,712 | -0.33(-2.76%) |
Jan 03, 2007 | 12.65 | 12.80 | 11.50 | 11.97 | 393,400 | -0.52(-4.18%) |
Dec 29, 2006 | 11.50 | 13.39 | 11.38 | 12.49 | 2,051,338 | +1.11(+9.77%) |
Dec 28, 2006 | 11.51 | 11.65 | 11.26 | 11.38 | 62,580 | -0.14(-1.22%) |
Dec 27, 2006 | 11.30 | 11.55 | 11.12 | 11.52 | 112,841 | +0.25(+2.22%) |
Dec 26, 2006 | 11.21 | 11.38 | 10.93 | 11.27 | 73,326 | +0.06(+0.54%) |
Dec 22, 2006 | 11.14 | 11.40 | 11.09 | 11.21 | 59,558 | +0.01(+0.09%) |
Dec 21, 2006 | 11.48 | 11.54 | 11.00 | 11.20 | 151,085 | -0.28(-2.44%) |
Dec 20, 2006 | 11.62 | 12.02 | 11.36 | 11.48 | 237,888 | +0.09(+0.79%) |
Dec 19, 2006 | 11.55 | 11.60 | 10.80 | 11.39 | 231,923 | -0.21(-1.81%) |
Dec 18, 2006 | 11.73 | 12.09 | 11.55 | 11.60 | 224,922 | -0.45(-3.73%) |
Dec 15, 2006 | 12.19 | 12.28 | 11.92 | 12.05 | 140,979 | +0.02(+0.17%) |
Dec 14, 2006 | 12.08 | 12.40 | 11.88 | 12.03 | 194,321 | +0.05(+0.42%) |
Dec 13, 2006 | 11.80 | 12.25 | 11.66 | 11.98 | 447,245 | +0.23(+1.96%) |
Dec 12, 2006 | 12.15 | 12.58 | 11.62 | 11.75 | 626,170 | -0.45(-3.69%) |
Dec 11, 2006 | 11.16 | 12.20 | 11.16 | 12.20 | 927,236 | +1.05(+9.42%) |
Dec 08, 2006 | 10.94 | 11.33 | 10.81 | 11.15 | 368,340 | +0.21(+1.92%) |
Dec 07, 2006 | 11.38 | 11.45 | 10.88 | 10.94 | 268,089 | -0.25(-2.23%) |
Dec 06, 2006 | 11.59 | 11.86 | 11.11 | 11.19 | 343,011 | -0.26(-2.27%) |
Dec 05, 2006 | 10.41 | 11.75 | 10.41 | 11.45 | 1,054,649 | +1.04(+9.99%) |
Dec 04, 2006 | 10.27 | 10.55 | 10.18 | 10.41 | 182,718 | +0.06(+0.58%) |
Dec 01, 2006 | 10.80 | 10.92 | 10.26 | 10.35 | 159,586 | -0.25(-2.36%) |
Nov 30, 2006 | 10.85 | 10.85 | 10.40 | 10.60 | 142,500 | +0.19(+1.83%) |
Nov 29, 2006 | 10.41 | 11.00 | 10.35 | 10.41 | 305,380 | +0.00(+0.00%) |
Nov 28, 2006 | 10.15 | 10.60 | 10.05 | 10.41 | 259,144 | +0.26(+2.56%) |
Nov 27, 2006 | 10.51 | 10.53 | 10.00 | 10.15 | 434,268 | -0.40(-3.79%) |
Nov 24, 2006 | 10.48 | 10.89 | 10.35 | 10.55 | 272,574 | -0.19(-1.77%) |
Nov 22, 2006 | 10.69 | 11.27 | 10.20 | 10.74 | 1,301,009 | +0.04(+0.37%) |
Nov 21, 2006 | 10.15 | 10.95 | 9.870 | 10.70 | 1,494,788 | +0.60(+5.94%) |
Nov 20, 2006 | 9.700 | 10.29 | 9.700 | 10.10 | 643,885 | +0.25(+2.54%) |
Nov 17, 2006 | 10.05 | 10.40 | 9.750 | 9.850 | 622,940 | -0.09(-0.91%) |
Nov 16, 2006 | 9.840 | 10.45 | 9.780 | 9.940 | 638,541 | +0.16(+1.64%) |
Nov 15, 2006 | 10.44 | 10.66 | 9.720 | 9.780 | 865,530 | -1.00(-9.28%) |
Nov 14, 2006 | 10.70 | 11.49 | 9.690 | 10.78 | 2,811,339 | -0.12(-1.10%) |
Nov 13, 2006 | 8.120 | 10.90 | 8.110 | 10.90 | 2,170,879 | +3.15(+40.65%) |
Nov 10, 2006 | 7.640 | 7.790 | 7.610 | 7.750 | 44,682 | +0.09(+1.17%) |
Nov 09, 2006 | 7.600 | 8.000 | 7.600 | 7.660 | 157,890 | +0.07(+0.92%) |
Nov 08, 2006 | 7.690 | 7.780 | 7.410 | 7.590 | 120,772 | -0.10(-1.30%) |
Nov 07, 2006 | 7.650 | 7.890 | 7.650 | 7.690 | 56,025 | +0.00(+0.00%) |
Nov 06, 2006 | 7.720 | 7.800 | 7.590 | 7.690 | 51,184 | +0.10(+1.32%) |
Nov 03, 2006 | 7.500 | 7.720 | 7.500 | 7.590 | 59,415 | +0.06(+0.80%) |
Nov 02, 2006 | 7.650 | 7.650 | 7.510 | 7.530 | 88,892 | -0.21(-2.71%) |