Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 11.46 | 11.57 | 11.38 | 11.55 | 2,583,780 | +0.09(+0.81%) |
Jan 30, 2007 | 11.44 | 11.49 | 11.40 | 11.46 | 4,082,794 | +0.16(+1.45%) |
Jan 29, 2007 | 11.30 | 11.61 | 11.28 | 11.30 | 6,581,235 | +0.04(+0.39%) |
Jan 26, 2007 | 11.24 | 11.28 | 11.13 | 11.25 | 2,127,255 | +0.01(+0.10%) |
Jan 25, 2007 | 11.26 | 11.37 | 11.20 | 11.24 | 2,083,158 | +0.03(+0.22%) |
Jan 24, 2007 | 11.20 | 11.21 | 11.14 | 11.21 | 1,687,848 | +0.02(+0.21%) |
Jan 23, 2007 | 11.10 | 11.27 | 11.05 | 11.19 | 2,487,028 | +0.11(+1.01%) |
Jan 22, 2007 | 11.01 | 11.10 | 10.99 | 11.08 | 2,157,603 | +0.11(+1.04%) |
Jan 19, 2007 | 10.79 | 10.99 | 10.77 | 10.97 | 2,992,579 | +0.16(+1.52%) |
Jan 18, 2007 | 10.82 | 10.86 | 10.73 | 10.80 | 2,759,647 | +0.01(+0.11%) |
Jan 17, 2007 | 10.78 | 10.83 | 10.71 | 10.79 | 2,284,445 | -0.01(-0.07%) |
Jan 16, 2007 | 10.76 | 10.83 | 10.73 | 10.80 | 1,634,673 | +0.01(+0.09%) |
Jan 12, 2007 | 10.81 | 10.88 | 10.73 | 10.79 | 3,866,722 | -0.06(-0.57%) |
Jan 11, 2007 | 10.79 | 10.90 | 10.76 | 10.85 | 3,536,778 | +0.06(+0.55%) |
Jan 10, 2007 | 10.65 | 10.80 | 10.63 | 10.79 | 3,492,423 | +0.11(+1.06%) |
Jan 09, 2007 | 10.56 | 10.73 | 10.52 | 10.68 | 3,533,666 | +0.08(+0.80%) |
Jan 08, 2007 | 10.56 | 10.66 | 10.52 | 10.59 | 3,544,819 | +0.08(+0.81%) |
Jan 05, 2007 | 10.69 | 10.73 | 10.49 | 10.51 | 4,072,937 | -0.17(-1.61%) |
Jan 04, 2007 | 10.77 | 10.80 | 10.61 | 10.68 | 3,561,161 | -0.08(-0.77%) |
Jan 03, 2007 | 10.86 | 11.01 | 10.69 | 10.76 | 8,165,847 | -0.03(-0.32%) |
Dec 29, 2006 | 10.79 | 10.85 | 10.73 | 10.80 | 1,325,740 | -0.03(-0.25%) |
Dec 28, 2006 | 10.84 | 10.91 | 10.77 | 10.82 | 1,016,548 | +0.02(+0.18%) |
Dec 27, 2006 | 10.87 | 10.89 | 10.76 | 10.80 | 1,247,405 | -0.05(-0.44%) |
Dec 26, 2006 | 10.81 | 10.93 | 10.81 | 10.85 | 990,868 | +0.02(+0.14%) |
Dec 22, 2006 | 10.87 | 10.94 | 10.77 | 10.84 | 1,602,769 | -0.03(-0.23%) |
Dec 21, 2006 | 11.00 | 11.02 | 10.85 | 10.86 | 3,374,919 | -0.12(-1.05%) |
Dec 20, 2006 | 11.17 | 11.21 | 10.98 | 10.98 | 2,101,575 | -0.19(-1.74%) |
Dec 19, 2006 | 11.14 | 11.35 | 11.05 | 11.17 | 2,619,057 | +0.02(+0.19%) |
Dec 18, 2006 | 11.13 | 11.18 | 11.04 | 11.15 | 1,723,125 | +0.05(+0.47%) |
Dec 15, 2006 | 11.15 | 11.18 | 11.09 | 11.10 | 2,049,438 | -0.03(-0.28%) |
Dec 14, 2006 | 11.34 | 11.47 | 10.99 | 11.13 | 5,735,625 | -0.20(-1.77%) |
Dec 13, 2006 | 11.22 | 11.37 | 11.22 | 11.33 | 2,775,988 | +0.13(+1.20%) |
Dec 12, 2006 | 11.15 | 11.34 | 11.10 | 11.20 | 3,879,951 | +0.03(+0.26%) |
Dec 11, 2006 | 11.14 | 11.21 | 11.07 | 11.17 | 2,588,968 | +0.02(+0.21%) |
Dec 08, 2006 | 11.30 | 11.36 | 11.09 | 11.14 | 1,703,931 | -0.09(-0.81%) |
Dec 07, 2006 | 11.35 | 11.41 | 11.19 | 11.23 | 2,475,615 | -0.05(-0.44%) |
Dec 06, 2006 | 11.30 | 11.36 | 11.26 | 11.28 | 4,114,958 | -0.02(-0.15%) |
Dec 05, 2006 | 11.18 | 11.36 | 11.16 | 11.30 | 6,520,538 | +0.15(+1.31%) |
Dec 04, 2006 | 11.09 | 11.19 | 11.05 | 11.15 | 4,011,980 | +0.07(+0.63%) |
Dec 01, 2006 | 11.02 | 11.09 | 10.97 | 11.09 | 2,773,654 | +0.11(+1.04%) |
Nov 30, 2006 | 11.11 | 11.17 | 10.95 | 10.97 | 3,958,546 | -0.16(-1.40%) |
Nov 29, 2006 | 10.89 | 11.20 | 10.89 | 11.13 | 5,441,996 | +0.20(+1.85%) |
Nov 28, 2006 | 10.68 | 10.95 | 10.68 | 10.93 | 3,228,883 | +0.24(+2.29%) |
Nov 27, 2006 | 10.70 | 10.74 | 10.63 | 10.68 | 3,083,624 | -0.06(-0.52%) |
Nov 24, 2006 | 10.79 | 10.82 | 10.68 | 10.74 | 1,041,968 | -0.03(-0.30%) |
Nov 22, 2006 | 10.69 | 10.82 | 10.64 | 10.77 | 2,882,597 | +0.17(+1.58%) |
Nov 21, 2006 | 10.60 | 10.65 | 10.53 | 10.60 | 3,606,035 | +0.09(+0.90%) |
Nov 20, 2006 | 10.36 | 10.52 | 10.36 | 10.51 | 3,152,882 | +0.14(+1.34%) |
Nov 17, 2006 | 10.39 | 10.47 | 10.34 | 10.37 | 6,258,036 | -0.02(-0.18%) |
Nov 16, 2006 | 10.49 | 10.55 | 10.37 | 10.39 | 2,364,077 | -0.08(-0.76%) |
Nov 15, 2006 | 10.52 | 10.57 | 10.38 | 10.47 | 3,046,532 | -0.10(-0.97%) |
Nov 14, 2006 | 10.52 | 10.58 | 10.50 | 10.57 | 2,452,789 | +0.08(+0.72%) |
Nov 13, 2006 | 10.48 | 10.55 | 10.44 | 10.49 | 2,318,425 | +0.01(+0.07%) |
Nov 10, 2006 | 10.46 | 10.56 | 10.46 | 10.49 | 3,716,017 | -0.10(-0.93%) |
Nov 09, 2006 | 10.49 | 10.64 | 10.47 | 10.58 | 5,009,074 | +0.08(+0.75%) |
Nov 08, 2006 | 10.39 | 10.61 | 10.36 | 10.51 | 6,917,923 | +0.12(+1.13%) |
Nov 07, 2006 | 10.29 | 10.42 | 10.21 | 10.39 | 8,583,984 | +0.16(+1.53%) |
Nov 06, 2006 | 10.17 | 10.27 | 10.08 | 10.23 | 5,210,101 | -0.01(-0.09%) |
Nov 03, 2006 | 9.638 | 10.35 | 9.638 | 10.24 | 34,173,296 | +0.93(+9.98%) |
Nov 02, 2006 | 9.310 | 9.374 | 9.254 | 9.312 | 3,317,075 | -0.01(-0.12%) |