Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 11.96 | 12.00 | 11.64 | 11.92 | 17,988 | -0.16(-1.32%) |
Jan 30, 2007 | 11.68 | 12.12 | 11.64 | 12.08 | 15,358 | +0.28(+2.37%) |
Jan 29, 2007 | 11.12 | 11.80 | 11.08 | 11.80 | 19,423 | +0.56(+4.98%) |
Jan 26, 2007 | 11.40 | 11.44 | 11.00 | 11.24 | 2,112 | +0.36(+3.31%) |
Jan 25, 2007 | 10.96 | 11.16 | 10.88 | 10.88 | 12,726 | -0.28(-2.51%) |
Jan 24, 2007 | 11.40 | 11.48 | 11.04 | 11.16 | 5,508 | -0.32(-2.79%) |
Jan 23, 2007 | 11.04 | 11.48 | 10.84 | 11.48 | 9,191 | +0.44(+3.99%) |
Jan 22, 2007 | 10.88 | 11.24 | 10.72 | 11.04 | 13,391 | -0.16(-1.43%) |
Jan 19, 2007 | 10.88 | 11.20 | 10.80 | 11.20 | 11,075 | +0.28(+2.56%) |
Jan 18, 2007 | 11.28 | 11.28 | 10.52 | 10.92 | 6,125 | -0.08(-0.73%) |
Jan 17, 2007 | 11.48 | 11.52 | 11.00 | 11.00 | 4,323 | -0.20(-1.79%) |
Jan 16, 2007 | 11.52 | 11.52 | 11.16 | 11.20 | 2,750 | -0.20(-1.75%) |
Jan 12, 2007 | 11.36 | 11.60 | 11.32 | 11.40 | 12,704 | +0.16(+1.42%) |
Jan 11, 2007 | 10.80 | 11.36 | 10.44 | 11.24 | 22,971 | +0.60(+5.64%) |
Jan 10, 2007 | 10.64 | 10.88 | 10.56 | 10.64 | 5,121 | -0.12(-1.12%) |
Jan 09, 2007 | 10.88 | 10.88 | 10.64 | 10.76 | 4,308 | -0.12(-1.10%) |
Jan 08, 2007 | 10.24 | 10.96 | 10.24 | 10.88 | 9,081 | +0.48(+4.62%) |
Jan 05, 2007 | 11.04 | 11.04 | 10.40 | 10.40 | 11,722 | -0.32(-2.99%) |
Jan 04, 2007 | 10.28 | 11.00 | 10.00 | 10.72 | 47,390 | +0.32(+3.08%) |
Jan 03, 2007 | 10.68 | 10.80 | 10.28 | 10.40 | 6,477 | +0.00(+0.00%) |
Dec 29, 2006 | 10.24 | 11.08 | 10.24 | 10.40 | 32,915 | +0.12(+1.13%) |
Dec 28, 2006 | 10.40 | 10.48 | 10.20 | 10.28 | 11,118 | +0.00(+0.04%) |
Dec 27, 2006 | 10.08 | 10.40 | 10.00 | 10.28 | 41,617 | +0.16(+1.58%) |
Dec 26, 2006 | 10.40 | 10.48 | 10.00 | 10.12 | 18,961 | -0.16(-1.56%) |
Dec 22, 2006 | 10.28 | 10.44 | 10.24 | 10.28 | 6,186 | +0.00(+0.00%) |
Dec 21, 2006 | 10.52 | 10.52 | 10.28 | 10.28 | 8,050 | -0.04(-0.39%) |
Dec 20, 2006 | 10.76 | 10.76 | 10.24 | 10.32 | 4,531 | -0.16(-1.53%) |
Dec 19, 2006 | 10.24 | 10.64 | 10.12 | 10.48 | 12,928 | +0.24(+2.34%) |
Dec 18, 2006 | 10.44 | 10.48 | 10.15 | 10.24 | 6,930 | +0.16(+1.59%) |
Dec 15, 2006 | 10.40 | 10.44 | 10.00 | 10.08 | 7,809 | -0.32(-3.08%) |
Dec 14, 2006 | 10.44 | 10.44 | 10.32 | 10.40 | 4,520 | +0.16(+1.56%) |
Dec 13, 2006 | 10.12 | 10.48 | 10.12 | 10.24 | 5,751 | +0.04(+0.39%) |
Dec 12, 2006 | 10.64 | 10.64 | 10.04 | 10.20 | 17,635 | -0.28(-2.67%) |
Dec 11, 2006 | 10.64 | 10.92 | 10.44 | 10.48 | 3,825 | -0.04(-0.38%) |
Dec 08, 2006 | 10.68 | 10.80 | 10.44 | 10.52 | 7,375 | +0.00(+0.00%) |
Dec 07, 2006 | 10.68 | 10.72 | 10.48 | 10.52 | 9,408 | -0.16(-1.50%) |
Dec 06, 2006 | 10.64 | 10.92 | 10.52 | 10.68 | 12,975 | -0.08(-0.74%) |
Dec 05, 2006 | 10.96 | 10.96 | 10.64 | 10.76 | 8,598 | -0.04(-0.37%) |
Dec 04, 2006 | 10.84 | 10.96 | 10.44 | 10.80 | 8,158 | +0.08(+0.75%) |
Dec 01, 2006 | 11.00 | 11.60 | 9.880 | 10.72 | 9,113 | -0.28(-2.55%) |
Nov 30, 2006 | 11.36 | 11.48 | 10.96 | 11.00 | 12,025 | +0.00(+0.00%) |
Nov 29, 2006 | 11.20 | 11.20 | 10.60 | 11.00 | 5,887 | -0.08(-0.72%) |
Nov 28, 2006 | 11.04 | 11.40 | 11.04 | 11.08 | 6,359 | -0.08(-0.72%) |
Nov 27, 2006 | 11.40 | 11.68 | 11.12 | 11.16 | 11,256 | -0.32(-2.79%) |
Nov 24, 2006 | 11.40 | 11.60 | 11.28 | 11.48 | 2,781 | -0.04(-0.35%) |
Nov 22, 2006 | 11.20 | 11.88 | 11.20 | 11.52 | 15,896 | +0.20(+1.77%) |
Nov 21, 2006 | 11.20 | 11.52 | 11.16 | 11.32 | 9,065 | -0.08(-0.70%) |
Nov 20, 2006 | 10.96 | 11.48 | 10.96 | 11.40 | 21,146 | +0.64(+5.95%) |
Nov 17, 2006 | 10.88 | 11.12 | 10.60 | 10.76 | 11,835 | -0.28(-2.54%) |
Nov 16, 2006 | 10.48 | 11.12 | 10.36 | 11.04 | 37,892 | +0.72(+6.97%) |
Nov 15, 2006 | 10.08 | 10.48 | 10.00 | 10.32 | 14,800 | +0.32(+3.20%) |
Nov 14, 2006 | 9.720 | 10.44 | 9.720 | 10.00 | 55,613 | +0.48(+5.04%) |
Nov 13, 2006 | 9.680 | 9.760 | 9.280 | 9.520 | 11,894 | +0.08(+0.85%) |
Nov 10, 2006 | 9.770 | 9.920 | 9.240 | 9.440 | 15,618 | -0.20(-2.07%) |
Nov 09, 2006 | 10.08 | 10.28 | 9.640 | 9.640 | 10,286 | -0.40(-3.99%) |
Nov 08, 2006 | 10.48 | 10.48 | 10.00 | 10.04 | 13,784 | -0.36(-3.46%) |
Nov 07, 2006 | 10.72 | 10.80 | 10.28 | 10.40 | 11,553 | -0.24(-2.26%) |
Nov 06, 2006 | 10.68 | 10.80 | 10.60 | 10.64 | 4,741 | +0.04(+0.38%) |
Nov 03, 2006 | 10.40 | 10.80 | 10.40 | 10.60 | 3,653 | +0.20(+1.92%) |
Nov 02, 2006 | 10.64 | 10.72 | 10.40 | 10.40 | 7,291 | -0.28(-2.62%) |