Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 10.62 | 10.66 | 10.52 | 10.62 | 129,045 | +0.00(+0.00%) |
Jan 30, 2007 | 10.60 | 10.65 | 10.58 | 10.62 | 119,200 | +0.07(+0.63%) |
Jan 29, 2007 | 10.53 | 10.69 | 10.52 | 10.55 | 137,981 | +0.03(+0.31%) |
Jan 26, 2007 | 10.73 | 10.74 | 10.46 | 10.52 | 384,258 | -0.18(-1.67%) |
Jan 25, 2007 | 10.74 | 10.76 | 10.62 | 10.70 | 178,573 | +0.00(+0.00%) |
Jan 24, 2007 | 10.62 | 10.75 | 10.62 | 10.70 | 78,457 | +0.07(+0.68%) |
Jan 23, 2007 | 10.72 | 10.78 | 10.60 | 10.62 | 274,600 | -0.15(-1.41%) |
Jan 22, 2007 | 10.83 | 10.83 | 10.70 | 10.78 | 134,952 | -0.05(-0.43%) |
Jan 19, 2007 | 10.70 | 10.83 | 10.64 | 10.82 | 239,309 | +0.17(+1.55%) |
Jan 18, 2007 | 10.76 | 10.80 | 10.60 | 10.66 | 327,460 | -0.13(-1.22%) |
Jan 17, 2007 | 10.75 | 10.94 | 10.75 | 10.79 | 487,101 | +0.01(+0.06%) |
Jan 16, 2007 | 10.89 | 11.00 | 10.73 | 10.78 | 182,965 | -0.08(-0.73%) |
Jan 12, 2007 | 10.76 | 10.98 | 10.73 | 10.86 | 373,656 | +0.06(+0.55%) |
Jan 11, 2007 | 10.56 | 10.82 | 10.50 | 10.80 | 344,424 | +0.24(+2.31%) |
Jan 10, 2007 | 10.57 | 10.64 | 10.46 | 10.56 | 312,011 | -0.06(-0.56%) |
Jan 09, 2007 | 10.75 | 10.75 | 10.57 | 10.62 | 280,961 | -0.07(-0.68%) |
Jan 08, 2007 | 10.66 | 10.78 | 10.56 | 10.69 | 298,379 | +0.07(+0.62%) |
Jan 05, 2007 | 10.68 | 10.76 | 10.60 | 10.62 | 225,829 | -0.13(-1.23%) |
Jan 04, 2007 | 10.69 | 10.79 | 10.60 | 10.76 | 186,298 | +0.07(+0.68%) |
Jan 03, 2007 | 10.78 | 10.86 | 10.62 | 10.68 | 241,278 | -0.08(-0.74%) |
Dec 29, 2006 | 10.81 | 10.87 | 10.69 | 10.76 | 313,828 | -0.09(-0.85%) |
Dec 28, 2006 | 10.83 | 10.90 | 10.78 | 10.85 | 187,206 | -0.01(-0.06%) |
Dec 27, 2006 | 10.86 | 10.94 | 10.83 | 10.86 | 171,454 | +0.05(+0.49%) |
Dec 26, 2006 | 10.79 | 10.93 | 10.68 | 10.81 | 463,927 | +0.01(+0.06%) |
Dec 22, 2006 | 10.88 | 10.92 | 10.61 | 10.80 | 299,288 | -0.09(-0.79%) |
Dec 21, 2006 | 10.92 | 10.97 | 10.76 | 10.89 | 215,075 | -0.03(-0.30%) |
Dec 20, 2006 | 10.85 | 11.01 | 10.84 | 10.92 | 361,993 | +0.09(+0.79%) |
Dec 19, 2006 | 10.84 | 10.86 | 10.75 | 10.83 | 415,611 | -0.04(-0.36%) |
Dec 18, 2006 | 11.06 | 11.12 | 10.79 | 10.87 | 282,930 | -0.15(-1.32%) |
Dec 15, 2006 | 11.01 | 11.09 | 10.95 | 11.02 | 385,773 | -0.01(-0.12%) |
Dec 14, 2006 | 11.00 | 11.12 | 11.00 | 11.03 | 462,412 | +0.01(+0.12%) |
Dec 13, 2006 | 11.18 | 11.18 | 10.99 | 11.02 | 478,013 | -0.15(-1.30%) |
Dec 12, 2006 | 11.22 | 11.32 | 11.09 | 11.16 | 302,469 | -0.06(-0.53%) |
Dec 11, 2006 | 11.12 | 11.28 | 11.03 | 11.22 | 255,213 | +0.18(+1.61%) |
Dec 08, 2006 | 10.94 | 11.09 | 10.93 | 11.05 | 280,507 | +0.11(+1.03%) |
Dec 07, 2006 | 10.84 | 10.99 | 10.83 | 10.93 | 371,384 | +0.13(+1.22%) |
Dec 06, 2006 | 11.16 | 11.19 | 10.77 | 10.80 | 347,150 | -0.42(-3.77%) |
Dec 05, 2006 | 10.99 | 11.36 | 10.75 | 11.22 | 1,338,468 | +0.57(+5.33%) |
Dec 04, 2006 | 10.62 | 10.70 | 10.53 | 10.66 | 349,119 | +0.10(+0.94%) |
Dec 01, 2006 | 10.42 | 10.60 | 10.40 | 10.56 | 235,220 | +0.03(+0.31%) |
Nov 30, 2006 | 10.54 | 10.60 | 10.43 | 10.52 | 224,163 | -0.03(-0.25%) |
Nov 29, 2006 | 10.56 | 10.65 | 10.46 | 10.55 | 147,675 | +0.03(+0.31%) |
Nov 28, 2006 | 10.48 | 10.56 | 10.37 | 10.52 | 294,290 | +0.02(+0.19%) |
Nov 27, 2006 | 10.47 | 10.51 | 10.33 | 10.50 | 470,137 | -0.03(-0.25%) |
Nov 24, 2006 | 10.51 | 10.58 | 10.46 | 10.52 | 36,805 | +0.01(+0.06%) |
Nov 22, 2006 | 10.52 | 10.54 | 10.44 | 10.52 | 171,000 | -0.01(-0.06%) |
Nov 21, 2006 | 10.56 | 10.60 | 10.43 | 10.52 | 106,174 | -0.04(-0.37%) |
Nov 20, 2006 | 10.41 | 10.64 | 10.41 | 10.56 | 126,319 | +0.12(+1.14%) |
Nov 17, 2006 | 10.58 | 10.63 | 10.37 | 10.44 | 293,533 | -0.15(-1.43%) |
Nov 16, 2006 | 10.66 | 10.66 | 10.54 | 10.60 | 208,562 | -0.07(-0.62%) |
Nov 15, 2006 | 10.63 | 10.71 | 10.50 | 10.66 | 235,977 | +0.03(+0.31%) |
Nov 14, 2006 | 10.56 | 10.68 | 10.40 | 10.63 | 207,199 | +0.07(+0.62%) |
Nov 13, 2006 | 10.71 | 10.71 | 10.50 | 10.56 | 175,695 | -0.12(-1.11%) |
Nov 10, 2006 | 10.58 | 10.71 | 10.50 | 10.68 | 114,050 | +0.07(+0.69%) |
Nov 09, 2006 | 10.89 | 10.89 | 10.58 | 10.61 | 129,499 | -0.25(-2.31%) |
Nov 08, 2006 | 10.77 | 10.99 | 10.70 | 10.86 | 131,014 | +0.03(+0.30%) |
Nov 07, 2006 | 10.75 | 10.97 | 10.71 | 10.83 | 177,816 | +0.06(+0.55%) |
Nov 06, 2006 | 10.74 | 10.78 | 10.57 | 10.77 | 150,250 | +0.07(+0.68%) |
Nov 03, 2006 | 10.62 | 10.70 | 10.53 | 10.70 | 124,047 | +0.11(+1.00%) |
Nov 02, 2006 | 10.69 | 10.72 | 10.54 | 10.59 | 189,933 | -0.17(-1.54%) |