Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 10.68 | 11.00 | 10.68 | 10.92 | 15,276 | +0.31(+2.89%) |
Jan 30, 2007 | 10.39 | 10.84 | 10.39 | 10.62 | 39,390 | +0.29(+2.85%) |
Jan 29, 2007 | 10.77 | 10.87 | 10.23 | 10.32 | 19,170 | -0.51(-4.74%) |
Jan 26, 2007 | 10.70 | 10.84 | 10.70 | 10.84 | 5,242 | +0.07(+0.62%) |
Jan 25, 2007 | 10.79 | 10.79 | 10.65 | 10.77 | 25,760 | +0.05(+0.50%) |
Jan 24, 2007 | 10.78 | 10.79 | 10.72 | 10.72 | 4,043 | -0.03(-0.31%) |
Jan 23, 2007 | 10.75 | 10.75 | 10.68 | 10.75 | 3,894 | +0.07(+0.63%) |
Jan 22, 2007 | 10.83 | 10.83 | 10.65 | 10.68 | 5,092 | -0.10(-0.93%) |
Jan 19, 2007 | 10.78 | 10.81 | 10.78 | 10.78 | 1,347 | +0.07(+0.69%) |
Jan 18, 2007 | 10.69 | 10.79 | 10.69 | 10.71 | 1,497 | +0.02(+0.19%) |
Jan 17, 2007 | 11.02 | 11.02 | 10.59 | 10.69 | 26,809 | -0.32(-2.91%) |
Jan 16, 2007 | 11.01 | 11.01 | 10.95 | 11.01 | 2,096 | +0.00(+0.00%) |
Jan 12, 2007 | 10.91 | 11.01 | 10.91 | 11.01 | 5,841 | +0.09(+0.86%) |
Jan 11, 2007 | 10.92 | 10.92 | 10.81 | 10.92 | 9,735 | +0.01(+0.06%) |
Jan 10, 2007 | 10.68 | 10.92 | 10.65 | 10.91 | 18,571 | +0.16(+1.49%) |
Jan 09, 2007 | 10.72 | 10.75 | 10.65 | 10.75 | 5,391 | +0.00(+0.00%) |
Jan 08, 2007 | 10.76 | 10.85 | 10.74 | 10.75 | 4,642 | -0.07(-0.68%) |
Jan 05, 2007 | 10.88 | 10.88 | 10.79 | 10.82 | 2,995 | -0.03(-0.25%) |
Jan 04, 2007 | 11.10 | 11.10 | 10.85 | 10.85 | 8,387 | -0.32(-2.87%) |
Jan 03, 2007 | 11.34 | 11.34 | 11.17 | 11.17 | 7,039 | -0.10(-0.89%) |
Dec 29, 2006 | 11.08 | 11.28 | 10.95 | 11.27 | 8,986 | +0.12(+1.08%) |
Dec 28, 2006 | 10.99 | 11.37 | 10.99 | 11.15 | 16,175 | +0.20(+1.83%) |
Dec 27, 2006 | 10.72 | 11.02 | 10.72 | 10.95 | 9,735 | +0.27(+2.56%) |
Dec 26, 2006 | 10.37 | 10.75 | 10.37 | 10.68 | 66,948 | +0.33(+3.23%) |
Dec 22, 2006 | 10.36 | 10.45 | 10.34 | 10.34 | 11,532 | -0.01(-0.06%) |
Dec 21, 2006 | 10.28 | 10.64 | 10.28 | 10.35 | 55,565 | +0.03(+0.32%) |
Dec 20, 2006 | 10.52 | 10.52 | 10.32 | 10.32 | 6,889 | -0.27(-2.52%) |
Dec 19, 2006 | 10.65 | 10.65 | 10.56 | 10.58 | 5,691 | -0.13(-1.25%) |
Dec 18, 2006 | 10.96 | 10.96 | 10.48 | 10.72 | 43,434 | -0.30(-2.73%) |
Dec 15, 2006 | 11.07 | 11.10 | 11.02 | 11.02 | 21,117 | -0.05(-0.48%) |
Dec 14, 2006 | 11.23 | 11.38 | 11.06 | 11.07 | 10,184 | -0.16(-1.43%) |
Dec 13, 2006 | 11.23 | 11.38 | 11.16 | 11.23 | 23,065 | +0.03(+0.30%) |
Dec 12, 2006 | 11.42 | 11.48 | 11.15 | 11.20 | 6,440 | -0.27(-2.39%) |
Dec 11, 2006 | 11.44 | 11.52 | 11.35 | 11.47 | 26,360 | +0.09(+0.76%) |
Dec 08, 2006 | 11.23 | 11.38 | 11.23 | 11.38 | 5,990 | +0.11(+1.01%) |
Dec 07, 2006 | 11.38 | 11.44 | 11.17 | 11.27 | 5,391 | -0.06(-0.53%) |
Dec 06, 2006 | 11.30 | 11.46 | 11.20 | 11.33 | 18,122 | +0.00(+0.00%) |
Dec 05, 2006 | 11.58 | 11.58 | 11.32 | 11.33 | 6,889 | -0.22(-1.91%) |
Dec 04, 2006 | 11.64 | 11.68 | 11.55 | 11.55 | 8,686 | -0.08(-0.69%) |
Dec 01, 2006 | 11.94 | 11.95 | 11.62 | 11.63 | 6,889 | -0.35(-2.95%) |
Nov 30, 2006 | 12.15 | 12.19 | 11.98 | 11.98 | 8,087 | -0.13(-1.10%) |
Nov 29, 2006 | 12.02 | 12.15 | 12.02 | 12.12 | 4,942 | +0.10(+0.83%) |
Nov 28, 2006 | 11.68 | 12.02 | 11.62 | 12.02 | 14,078 | +0.37(+3.15%) |
Nov 27, 2006 | 11.69 | 11.88 | 11.48 | 11.65 | 20,968 | -0.03(-0.23%) |
Nov 24, 2006 | 11.55 | 11.84 | 11.55 | 11.68 | 16,624 | +0.07(+0.58%) |
Nov 22, 2006 | 11.48 | 11.61 | 11.48 | 11.61 | 11,981 | +0.07(+0.64%) |
Nov 21, 2006 | 11.35 | 11.56 | 11.35 | 11.54 | 15,276 | +0.19(+1.65%) |
Nov 20, 2006 | 11.15 | 11.35 | 11.12 | 11.35 | 14,228 | +0.23(+2.04%) |
Nov 17, 2006 | 11.35 | 11.35 | 11.12 | 11.12 | 5,841 | -0.21(-1.83%) |
Nov 16, 2006 | 11.37 | 11.37 | 11.28 | 11.33 | 1,048 | -0.08(-0.70%) |
Nov 15, 2006 | 11.45 | 11.45 | 11.41 | 11.41 | 1,647 | -0.01(-0.12%) |
Nov 14, 2006 | 11.25 | 11.61 | 11.25 | 11.42 | 21,267 | +0.24(+2.15%) |
Nov 13, 2006 | 11.25 | 11.30 | 11.18 | 11.18 | 4,343 | -0.10(-0.89%) |
Nov 10, 2006 | 11.25 | 11.36 | 11.25 | 11.28 | 2,096 | +0.04(+0.32%) |
Nov 09, 2006 | 10.82 | 11.40 | 10.82 | 11.25 | 48,376 | +0.48(+4.44%) |
Nov 08, 2006 | 10.60 | 10.95 | 10.60 | 10.77 | 26,509 | +0.06(+0.56%) |
Nov 07, 2006 | 10.54 | 10.71 | 10.49 | 10.71 | 9,885 | +0.17(+1.65%) |
Nov 06, 2006 | 10.54 | 10.54 | 10.54 | 10.54 | 0 | +0.00(+0.00%) |
Nov 03, 2006 | 10.55 | 10.59 | 10.53 | 10.54 | 898 | -0.08(-0.75%) |
Nov 02, 2006 | 10.69 | 10.69 | 10.62 | 10.62 | 1,797 | -0.07(-0.69%) |