Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 10.92 | 11.02 | 10.74 | 10.93 | 7,116,768 | +0.02(+0.21%) |
Jan 30, 2007 | 10.78 | 10.94 | 10.60 | 10.91 | 10,636,875 | +0.08(+0.70%) |
Jan 29, 2007 | 10.59 | 10.85 | 10.51 | 10.84 | 5,310,270 | +0.28(+2.67%) |
Jan 26, 2007 | 10.59 | 10.65 | 10.41 | 10.55 | 5,083,929 | -0.02(-0.19%) |
Jan 25, 2007 | 10.76 | 10.76 | 10.49 | 10.57 | 5,553,819 | -0.19(-1.76%) |
Jan 24, 2007 | 10.87 | 10.89 | 10.72 | 10.76 | 4,689,954 | -0.08(-0.76%) |
Jan 23, 2007 | 10.79 | 10.98 | 10.71 | 10.84 | 8,095,923 | +0.06(+0.53%) |
Jan 22, 2007 | 10.52 | 10.83 | 10.46 | 10.79 | 10,731,564 | +0.41(+3.93%) |
Jan 19, 2007 | 10.37 | 10.44 | 10.31 | 10.38 | 6,073,686 | -0.02(-0.16%) |
Jan 18, 2007 | 10.53 | 10.58 | 10.37 | 10.40 | 8,507,070 | -0.13(-1.26%) |
Jan 17, 2007 | 10.33 | 10.56 | 10.29 | 10.53 | 9,243,666 | +0.18(+1.76%) |
Jan 16, 2007 | 10.52 | 10.52 | 10.31 | 10.35 | 7,204,896 | -0.10(-0.98%) |
Jan 12, 2007 | 10.21 | 10.53 | 10.21 | 10.45 | 15,316,515 | +0.31(+3.06%) |
Jan 11, 2007 | 9.644 | 10.17 | 9.578 | 10.14 | 16,527,699 | +0.46(+4.74%) |
Jan 10, 2007 | 9.889 | 9.923 | 9.631 | 9.679 | 17,466,408 | -0.25(-2.53%) |
Jan 09, 2007 | 10.12 | 10.23 | 9.866 | 9.930 | 14,281,515 | -0.20(-2.01%) |
Jan 08, 2007 | 10.41 | 10.43 | 10.09 | 10.13 | 14,719,545 | -0.32(-3.06%) |
Jan 05, 2007 | 10.56 | 10.66 | 10.39 | 10.45 | 8,811,531 | -0.12(-1.18%) |
Jan 04, 2007 | 10.46 | 10.65 | 10.46 | 10.58 | 6,482,952 | +0.08(+0.76%) |
Jan 03, 2007 | 10.78 | 10.88 | 10.34 | 10.50 | 8,607,888 | -0.16(-1.48%) |
Dec 29, 2006 | 10.73 | 10.83 | 10.63 | 10.66 | 4,241,853 | -0.09(-0.86%) |
Dec 28, 2006 | 10.72 | 10.79 | 10.68 | 10.75 | 5,482,557 | -0.03(-0.27%) |
Dec 27, 2006 | 10.78 | 10.94 | 10.73 | 10.78 | 5,680,314 | +0.06(+0.55%) |
Dec 26, 2006 | 10.78 | 10.80 | 10.70 | 10.72 | 4,815,369 | -0.06(-0.58%) |
Dec 22, 2006 | 11.00 | 11.08 | 10.76 | 10.78 | 7,618,590 | -0.22(-1.96%) |
Dec 21, 2006 | 11.15 | 11.20 | 10.97 | 11.00 | 6,795,135 | -0.16(-1.47%) |
Dec 20, 2006 | 11.28 | 11.35 | 11.14 | 11.16 | 4,732,146 | -0.12(-1.04%) |
Dec 19, 2006 | 11.30 | 11.33 | 11.13 | 11.28 | 6,508,125 | -0.06(-0.54%) |
Dec 18, 2006 | 11.61 | 11.67 | 11.33 | 11.34 | 5,301,360 | -0.20(-1.75%) |
Dec 15, 2006 | 11.58 | 11.72 | 11.45 | 11.54 | 6,817,563 | +0.02(+0.17%) |
Dec 14, 2006 | 11.53 | 11.74 | 11.48 | 11.52 | 4,742,073 | -0.02(-0.20%) |
Dec 13, 2006 | 11.75 | 11.78 | 11.49 | 11.54 | 7,372,980 | -0.20(-1.67%) |
Dec 12, 2006 | 11.80 | 11.91 | 11.65 | 11.74 | 5,660,379 | -0.09(-0.77%) |
Dec 11, 2006 | 11.73 | 11.94 | 11.71 | 11.83 | 5,666,175 | +0.17(+1.44%) |
Dec 08, 2006 | 11.70 | 11.89 | 11.64 | 11.66 | 7,830,819 | -0.05(-0.42%) |
Dec 07, 2006 | 11.60 | 11.83 | 11.47 | 11.71 | 7,923,357 | +0.17(+1.48%) |
Dec 06, 2006 | 11.31 | 11.56 | 11.28 | 11.54 | 6,890,337 | +0.24(+2.08%) |
Dec 05, 2006 | 11.43 | 11.43 | 11.26 | 11.31 | 4,739,247 | -0.06(-0.53%) |
Dec 04, 2006 | 11.28 | 11.50 | 11.25 | 11.37 | 5,148,000 | +0.08(+0.73%) |
Dec 01, 2006 | 11.32 | 11.35 | 11.09 | 11.28 | 5,880,744 | -0.01(-0.07%) |
Nov 30, 2006 | 11.36 | 11.39 | 11.16 | 11.29 | 4,428,900 | -0.07(-0.60%) |
Nov 29, 2006 | 11.43 | 11.62 | 11.14 | 11.36 | 8,194,491 | -0.06(-0.55%) |
Nov 28, 2006 | 11.02 | 11.50 | 10.96 | 11.42 | 12,300,831 | +0.40(+3.60%) |
Nov 27, 2006 | 11.18 | 11.33 | 10.97 | 11.03 | 9,749,223 | +0.02(+0.17%) |
Nov 24, 2006 | 10.86 | 11.02 | 10.78 | 11.01 | 2,038,581 | +0.10(+0.89%) |
Nov 22, 2006 | 11.04 | 11.04 | 10.79 | 10.91 | 4,816,458 | -0.08(-0.72%) |
Nov 21, 2006 | 11.08 | 11.10 | 10.90 | 10.99 | 6,294,798 | -0.06(-0.55%) |
Nov 20, 2006 | 10.69 | 11.33 | 10.69 | 11.05 | 20,819,204 | +0.41(+3.82%) |
Nov 17, 2006 | 10.47 | 10.68 | 10.44 | 10.64 | 12,895,272 | +0.11(+1.04%) |
Nov 16, 2006 | 10.64 | 10.65 | 10.46 | 10.53 | 8,430,966 | -0.04(-0.42%) |
Nov 15, 2006 | 10.55 | 10.68 | 10.47 | 10.58 | 10,619,649 | -0.01(-0.05%) |
Nov 14, 2006 | 10.59 | 10.66 | 10.51 | 10.58 | 7,709,895 | +0.00(+0.03%) |
Nov 13, 2006 | 10.70 | 10.79 | 10.53 | 10.58 | 11,023,587 | -0.24(-2.19%) |
Nov 10, 2006 | 10.72 | 10.88 | 10.67 | 10.82 | 6,777,585 | +0.10(+0.91%) |
Nov 09, 2006 | 10.83 | 10.88 | 10.70 | 10.72 | 6,883,506 | -0.16(-1.46%) |
Nov 08, 2006 | 10.89 | 11.06 | 10.82 | 10.88 | 6,941,817 | -0.10(-0.89%) |
Nov 07, 2006 | 11.12 | 11.31 | 10.90 | 10.98 | 7,566,075 | -0.12(-1.07%) |
Nov 06, 2006 | 10.75 | 11.22 | 10.75 | 11.09 | 10,657,458 | +0.36(+3.36%) |
Nov 03, 2006 | 10.78 | 10.83 | 10.63 | 10.73 | 5,955,552 | -0.06(-0.58%) |
Nov 02, 2006 | 10.76 | 10.97 | 10.75 | 10.80 | 4,606,038 | +0.00(+0.01%) |