Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 10.11 | 10.24 | 9.983 | 10.15 | 354,750 | +0.00(+0.00%) |
Jan 30, 2007 | 10.06 | 10.15 | 9.983 | 10.15 | 283,272 | +0.14(+1.39%) |
Jan 29, 2007 | 9.856 | 10.04 | 9.820 | 10.01 | 401,467 | +0.15(+1.47%) |
Jan 26, 2007 | 9.674 | 9.892 | 9.668 | 9.862 | 312,655 | +0.13(+1.31%) |
Jan 25, 2007 | 9.729 | 9.777 | 9.668 | 9.735 | 293,011 | -0.01(-0.06%) |
Jan 24, 2007 | 9.626 | 9.741 | 9.589 | 9.741 | 177,622 | +0.12(+1.20%) |
Jan 23, 2007 | 9.541 | 9.692 | 9.535 | 9.626 | 574,468 | +0.07(+0.76%) |
Jan 22, 2007 | 9.602 | 9.608 | 9.493 | 9.553 | 744,497 | -0.06(-0.63%) |
Jan 19, 2007 | 9.553 | 9.614 | 9.517 | 9.614 | 355,080 | +0.05(+0.57%) |
Jan 18, 2007 | 9.656 | 9.656 | 9.523 | 9.559 | 542,938 | -0.06(-0.63%) |
Jan 17, 2007 | 9.711 | 9.747 | 9.596 | 9.620 | 361,518 | -0.05(-0.56%) |
Jan 16, 2007 | 9.692 | 9.747 | 9.632 | 9.674 | 282,942 | -0.01(-0.13%) |
Jan 12, 2007 | 9.614 | 9.705 | 9.596 | 9.686 | 449,504 | +0.05(+0.50%) |
Jan 11, 2007 | 9.698 | 9.765 | 9.565 | 9.638 | 550,366 | -0.04(-0.44%) |
Jan 10, 2007 | 9.662 | 9.717 | 9.650 | 9.680 | 274,193 | -0.01(-0.06%) |
Jan 09, 2007 | 9.535 | 9.705 | 9.505 | 9.686 | 262,802 | +0.12(+1.20%) |
Jan 08, 2007 | 9.602 | 9.608 | 9.505 | 9.571 | 2,216,159 | -0.02(-0.25%) |
Jan 05, 2007 | 9.462 | 9.753 | 9.462 | 9.596 | 556,144 | -0.16(-1.61%) |
Jan 04, 2007 | 9.729 | 9.777 | 9.638 | 9.753 | 521,643 | -0.02(-0.19%) |
Jan 03, 2007 | 9.656 | 9.844 | 9.638 | 9.771 | 729,475 | +0.13(+1.38%) |
Dec 29, 2006 | 9.692 | 9.723 | 9.602 | 9.638 | 1,439,472 | -0.05(-0.50%) |
Dec 28, 2006 | 9.638 | 9.723 | 9.638 | 9.686 | 363,664 | +0.05(+0.57%) |
Dec 27, 2006 | 9.608 | 9.680 | 9.608 | 9.632 | 372,413 | +0.03(+0.32%) |
Dec 26, 2006 | 9.602 | 9.692 | 9.559 | 9.602 | 431,346 | -0.02(-0.25%) |
Dec 22, 2006 | 9.571 | 9.626 | 9.541 | 9.626 | 1,049,064 | +0.05(+0.57%) |
Dec 21, 2006 | 9.662 | 9.705 | 9.571 | 9.571 | 953,320 | -0.15(-1.56%) |
Dec 20, 2006 | 9.686 | 9.783 | 9.668 | 9.723 | 416,654 | +0.06(+0.63%) |
Dec 19, 2006 | 9.692 | 9.711 | 9.632 | 9.662 | 1,532,410 | -0.03(-0.31%) |
Dec 18, 2006 | 9.801 | 9.801 | 9.692 | 9.692 | 1,319,130 | -0.11(-1.11%) |
Dec 15, 2006 | 9.662 | 9.801 | 9.662 | 9.801 | 6,645,012 | -0.02(-0.19%) |
Dec 14, 2006 | 10.18 | 10.24 | 9.820 | 9.820 | 691,837 | -0.37(-3.63%) |
Dec 13, 2006 | 10.51 | 10.51 | 10.12 | 10.19 | 442,736 | -0.28(-2.72%) |
Dec 12, 2006 | 10.60 | 10.61 | 10.39 | 10.47 | 442,901 | -0.36(-3.35%) |
Dec 11, 2006 | 10.72 | 10.87 | 10.72 | 10.84 | 75,935 | +0.10(+0.90%) |
Dec 08, 2006 | 10.66 | 10.87 | 10.66 | 10.74 | 100,201 | +0.05(+0.51%) |
Dec 07, 2006 | 10.68 | 10.76 | 10.60 | 10.69 | 218,066 | +0.01(+0.06%) |
Dec 06, 2006 | 10.81 | 10.84 | 10.67 | 10.68 | 167,718 | -0.16(-1.45%) |
Dec 05, 2006 | 10.96 | 11.03 | 10.84 | 10.84 | 180,429 | -0.13(-1.21%) |
Dec 04, 2006 | 10.98 | 11.06 | 10.95 | 10.97 | 320,909 | -0.01(-0.06%) |
Dec 01, 2006 | 10.93 | 11.05 | 10.78 | 10.98 | 231,603 | -0.07(-0.66%) |
Nov 30, 2006 | 10.77 | 11.16 | 10.64 | 11.05 | 2,115,957 | +0.28(+2.64%) |
Nov 29, 2006 | 10.77 | 10.81 | 10.68 | 10.76 | 600,550 | +0.04(+0.34%) |
Nov 28, 2006 | 10.72 | 10.76 | 10.67 | 10.73 | 798,312 | +0.01(+0.06%) |
Nov 27, 2006 | 10.69 | 10.75 | 10.49 | 10.72 | 948,862 | +0.03(+0.28%) |
Nov 24, 2006 | 10.60 | 10.72 | 10.56 | 10.69 | 147,909 | +0.12(+1.15%) |
Nov 22, 2006 | 10.39 | 10.58 | 10.35 | 10.57 | 257,850 | +0.17(+1.63%) |
Nov 21, 2006 | 10.32 | 10.40 | 10.29 | 10.40 | 255,209 | +0.10(+1.00%) |
Nov 20, 2006 | 10.12 | 10.31 | 10.12 | 10.30 | 227,476 | +0.22(+2.22%) |
Nov 17, 2006 | 10.12 | 10.15 | 10.06 | 10.07 | 166,232 | -0.05(-0.48%) |
Nov 16, 2006 | 10.15 | 10.19 | 10.11 | 10.12 | 103,668 | -0.02(-0.24%) |
Nov 15, 2006 | 10.09 | 10.16 | 10.09 | 10.15 | 526,265 | +0.09(+0.90%) |
Nov 14, 2006 | 10.03 | 10.06 | 9.977 | 10.06 | 357,887 | +0.05(+0.48%) |
Nov 13, 2006 | 10.00 | 10.05 | 9.941 | 10.01 | 270,561 | +0.01(+0.12%) |
Nov 10, 2006 | 9.935 | 10.01 | 9.898 | 9.995 | 212,289 | +0.05(+0.55%) |
Nov 09, 2006 | 9.898 | 10.01 | 9.874 | 9.941 | 294,992 | +0.05(+0.49%) |
Nov 08, 2006 | 9.947 | 10.04 | 9.880 | 9.892 | 163,591 | -0.13(-1.27%) |
Nov 07, 2006 | 10.10 | 10.18 | 9.965 | 10.02 | 307,868 | -0.11(-1.08%) |
Nov 06, 2006 | 10.15 | 10.16 | 10.09 | 10.13 | 153,191 | +0.05(+0.48%) |
Nov 03, 2006 | 10.06 | 10.12 | 10.00 | 10.08 | 268,415 | +0.08(+0.85%) |
Nov 02, 2006 | 10.09 | 10.15 | 9.977 | 9.995 | 173,000 | -0.13(-1.26%) |