Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 11.30 | 11.31 | 11.06 | 11.09 | 20,200 | -0.15(-1.33%) |
Jan 30, 2007 | 11.35 | 11.40 | 11.18 | 11.24 | 16,300 | -0.11(-0.97%) |
Jan 29, 2007 | 11.42 | 11.43 | 11.31 | 11.35 | 23,500 | -0.06(-0.53%) |
Jan 26, 2007 | 11.50 | 11.50 | 11.40 | 11.41 | 7,600 | -0.04(-0.35%) |
Jan 25, 2007 | 11.52 | 11.52 | 11.40 | 11.45 | 11,300 | +0.01(+0.09%) |
Jan 24, 2007 | 11.40 | 11.44 | 11.30 | 11.44 | 17,600 | +0.10(+0.88%) |
Jan 23, 2007 | 11.38 | 11.38 | 11.27 | 11.34 | 2,700 | +0.09(+0.80%) |
Jan 22, 2007 | 11.70 | 11.75 | 11.19 | 11.25 | 13,500 | -0.39(-3.35%) |
Jan 19, 2007 | 11.68 | 11.74 | 11.60 | 11.64 | 10,700 | -0.05(-0.43%) |
Jan 18, 2007 | 11.62 | 11.70 | 11.62 | 11.69 | 10,400 | +0.04(+0.34%) |
Jan 17, 2007 | 11.64 | 11.70 | 11.59 | 11.65 | 32,600 | -0.05(-0.43%) |
Jan 16, 2007 | 11.57 | 11.70 | 11.56 | 11.70 | 9,400 | +0.13(+1.12%) |
Jan 12, 2007 | 11.85 | 11.90 | 11.40 | 11.57 | 29,800 | -0.25(-2.12%) |
Jan 11, 2007 | 11.83 | 11.85 | 11.75 | 11.82 | 3,300 | -0.00(-0.02%) |
Jan 10, 2007 | 11.86 | 11.86 | 11.75 | 11.82 | 12,300 | +0.04(+0.36%) |
Jan 09, 2007 | 11.70 | 11.79 | 11.67 | 11.78 | 8,200 | +0.01(+0.09%) |
Jan 08, 2007 | 11.75 | 11.85 | 11.70 | 11.77 | 8,200 | +0.07(+0.60%) |
Jan 05, 2007 | 11.50 | 11.73 | 11.48 | 11.70 | 20,200 | +0.15(+1.30%) |
Jan 04, 2007 | 11.70 | 11.70 | 11.45 | 11.55 | 33,600 | -0.04(-0.35%) |
Jan 03, 2007 | 11.70 | 11.76 | 11.50 | 11.59 | 34,100 | +0.05(+0.43%) |
Dec 29, 2006 | 11.55 | 11.63 | 11.45 | 11.54 | 10,300 | -0.10(-0.86%) |
Dec 28, 2006 | 11.45 | 11.69 | 11.40 | 11.64 | 9,100 | +0.27(+2.37%) |
Dec 27, 2006 | 11.53 | 11.53 | 11.36 | 11.37 | 59,500 | -0.11(-0.96%) |
Dec 26, 2006 | 11.50 | 11.56 | 11.45 | 11.48 | 41,900 | -0.02(-0.17%) |
Dec 22, 2006 | 11.72 | 11.72 | 11.48 | 11.50 | 28,000 | -0.20(-1.71%) |
Dec 21, 2006 | 11.85 | 11.85 | 11.70 | 11.70 | 22,400 | -0.13(-1.10%) |
Dec 20, 2006 | 11.78 | 11.85 | 11.78 | 11.83 | 4,600 | +0.10(+0.85%) |
Dec 19, 2006 | 11.77 | 11.78 | 11.73 | 11.73 | 3,500 | -0.02(-0.17%) |
Dec 18, 2006 | 11.72 | 11.77 | 11.72 | 11.75 | 800 | +0.03(+0.26%) |
Dec 15, 2006 | 11.78 | 11.78 | 11.72 | 11.72 | 1,300 | +0.01(+0.09%) |
Dec 14, 2006 | 11.78 | 11.79 | 11.71 | 11.71 | 3,500 | -0.07(-0.59%) |
Dec 13, 2006 | 11.69 | 11.78 | 11.69 | 11.78 | 29,600 | +0.09(+0.77%) |
Dec 12, 2006 | 11.79 | 11.79 | 11.68 | 11.69 | 4,000 | -0.01(-0.09%) |
Dec 11, 2006 | 11.80 | 11.80 | 11.70 | 11.70 | 5,900 | -0.10(-0.85%) |
Dec 08, 2006 | 11.83 | 11.88 | 11.80 | 11.80 | 4,400 | -0.02(-0.17%) |
Dec 07, 2006 | 11.85 | 11.89 | 11.80 | 11.82 | 2,500 | -0.10(-0.84%) |
Dec 06, 2006 | 11.88 | 11.94 | 11.80 | 11.92 | 6,800 | +0.04(+0.34%) |
Dec 05, 2006 | 11.90 | 11.94 | 11.85 | 11.88 | 12,900 | +0.10(+0.85%) |
Dec 04, 2006 | 11.69 | 11.84 | 11.69 | 11.78 | 11,900 | +0.09(+0.77%) |
Dec 01, 2006 | 11.70 | 11.74 | 11.65 | 11.69 | 2,100 | +0.04(+0.34%) |
Nov 30, 2006 | 11.71 | 11.71 | 11.60 | 11.65 | 4,900 | -0.10(-0.85%) |
Nov 29, 2006 | 11.74 | 11.75 | 11.70 | 11.75 | 3,800 | +0.02(+0.17%) |
Nov 28, 2006 | 11.97 | 11.97 | 11.70 | 11.73 | 10,000 | -0.05(-0.42%) |
Nov 27, 2006 | 11.70 | 11.83 | 11.65 | 11.78 | 11,300 | +0.08(+0.68%) |
Nov 24, 2006 | 11.67 | 11.75 | 11.66 | 11.70 | 1,000 | +0.05(+0.43%) |
Nov 22, 2006 | 11.73 | 11.75 | 11.63 | 11.65 | 34,400 | +0.00(+0.00%) |
Nov 21, 2006 | 11.60 | 11.71 | 11.60 | 11.65 | 14,700 | +0.08(+0.69%) |
Nov 20, 2006 | 11.73 | 11.75 | 11.48 | 11.57 | 33,200 | -0.16(-1.36%) |
Nov 17, 2006 | 11.66 | 11.75 | 11.64 | 11.73 | 16,100 | +0.03(+0.26%) |
Nov 16, 2006 | 11.57 | 11.70 | 11.48 | 11.70 | 18,800 | +0.13(+1.12%) |
Nov 15, 2006 | 11.45 | 11.57 | 11.45 | 11.57 | 37,500 | +0.12(+1.05%) |
Nov 14, 2006 | 11.44 | 11.46 | 11.40 | 11.45 | 56,500 | +0.02(+0.17%) |
Nov 13, 2006 | 11.48 | 11.49 | 11.41 | 11.43 | 37,700 | -0.02(-0.17%) |
Nov 10, 2006 | 11.39 | 11.48 | 11.39 | 11.45 | 65,800 | +0.06(+0.53%) |
Nov 09, 2006 | 11.39 | 11.44 | 11.35 | 11.39 | 54,300 | +0.00(+0.00%) |
Nov 08, 2006 | 11.40 | 11.48 | 11.36 | 11.39 | 32,900 | -0.05(-0.44%) |
Nov 07, 2006 | 11.40 | 11.50 | 11.40 | 11.44 | 43,100 | +0.07(+0.62%) |
Nov 06, 2006 | 11.35 | 11.45 | 11.34 | 11.37 | 131,200 | -0.02(-0.18%) |
Nov 03, 2006 | 11.45 | 11.56 | 11.30 | 11.39 | 86,500 | -0.10(-0.87%) |
Nov 02, 2006 | 10.52 | 12.74 | 10.48 | 11.49 | 146,900 | +0.96(+9.14%) |