Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 10.76 | 10.90 | 10.60 | 10.76 | 14,845 | -0.02(-0.14%) |
Jan 30, 2007 | 10.78 | 10.80 | 10.67 | 10.78 | 11,173 | +0.07(+0.68%) |
Jan 29, 2007 | 10.71 | 10.90 | 10.66 | 10.71 | 13,700 | +0.02(+0.15%) |
Jan 26, 2007 | 10.69 | 10.81 | 10.62 | 10.69 | 33,325 | +0.02(+0.20%) |
Jan 25, 2007 | 10.67 | 10.77 | 10.64 | 10.67 | 10,950 | -0.11(-1.03%) |
Jan 24, 2007 | 10.78 | 12.75 | 10.65 | 10.78 | 16,043 | -0.06(-0.55%) |
Jan 23, 2007 | 10.84 | 10.95 | 10.71 | 10.84 | 18,050 | +0.05(+0.44%) |
Jan 22, 2007 | 10.79 | 11.12 | 10.73 | 10.79 | 68,385 | -0.32(-2.88%) |
Jan 19, 2007 | 11.11 | 11.20 | 11.06 | 11.11 | 6,850 | -0.03(-0.25%) |
Jan 18, 2007 | 11.14 | 11.16 | 11.05 | 11.14 | 6,675 | -0.02(-0.15%) |
Jan 17, 2007 | 11.16 | 11.42 | 11.04 | 11.16 | 21,534 | -0.40(-3.50%) |
Jan 16, 2007 | 11.56 | 11.62 | 11.42 | 11.56 | 22,735 | +0.08(+0.72%) |
Jan 12, 2007 | 11.48 | 11.48 | 11.25 | 11.48 | 9,384 | +0.25(+2.26%) |
Jan 11, 2007 | 11.22 | 11.27 | 10.99 | 11.22 | 27,220 | +0.00(+0.00%) |
Jan 10, 2007 | 11.22 | 11.26 | 11.00 | 11.22 | 20,820 | -0.09(-0.75%) |
Jan 09, 2007 | 11.31 | 11.39 | 10.86 | 11.31 | 17,777 | +0.37(+3.40%) |
Jan 08, 2007 | 10.94 | 10.94 | 10.51 | 10.94 | 13,975 | +0.28(+2.60%) |
Jan 05, 2007 | 10.66 | 10.68 | 10.42 | 10.66 | 10,619 | +0.07(+0.67%) |
Jan 04, 2007 | 10.67 | 10.64 | 10.40 | 10.59 | 22,100 | -0.08(-0.71%) |
Jan 03, 2007 | 10.67 | 10.67 | 10.46 | 10.67 | 46,750 | -0.09(-0.80%) |
Dec 29, 2006 | 10.75 | 10.83 | 10.62 | 10.75 | 17,136 | -0.05(-0.50%) |
Dec 28, 2006 | 10.81 | 10.99 | 10.71 | 10.81 | 14,425 | -0.11(-0.98%) |
Dec 27, 2006 | 10.91 | 11.05 | 10.80 | 10.91 | 30,051 | +0.03(+0.29%) |
Dec 26, 2006 | 10.88 | 10.88 | 10.88 | 10.88 | 0 | +0.00(+0.00%) |
Dec 22, 2006 | 10.88 | 11.19 | 10.85 | 10.88 | 30,330 | -0.17(-1.53%) |
Dec 21, 2006 | 11.05 | 11.23 | 10.98 | 11.05 | 8,550 | -0.11(-0.98%) |
Dec 20, 2006 | 11.16 | 11.32 | 10.98 | 11.16 | 16,060 | +0.13(+1.17%) |
Dec 19, 2006 | 11.03 | 11.12 | 10.65 | 11.03 | 50,199 | -0.01(-0.07%) |
Dec 18, 2006 | 11.04 | 11.48 | 10.95 | 11.04 | 20,849 | +0.08(+0.74%) |
Dec 15, 2006 | 10.96 | 11.00 | 10.85 | 10.96 | 19,925 | +0.02(+0.21%) |
Dec 14, 2006 | 10.93 | 11.00 | 10.64 | 10.93 | 20,610 | +0.34(+3.19%) |
Dec 13, 2006 | 10.60 | 10.86 | 10.48 | 10.60 | 26,150 | +0.01(+0.06%) |
Dec 12, 2006 | 10.59 | 10.63 | 10.03 | 10.59 | 31,238 | +0.47(+4.64%) |
Dec 11, 2006 | 10.12 | 10.21 | 9.814 | 10.12 | 41,106 | +0.12(+1.20%) |
Dec 08, 2006 | 10.00 | 10.00 | 9.700 | 10.00 | 37,091 | +0.22(+2.21%) |
Dec 07, 2006 | 9.784 | 9.850 | 9.682 | 9.784 | 9,644 | -0.07(-0.67%) |
Dec 06, 2006 | 9.850 | 9.850 | 9.432 | 9.850 | 40,505 | +0.30(+3.14%) |
Dec 05, 2006 | 9.550 | 9.821 | 9.550 | 9.550 | 25,195 | -0.23(-2.37%) |
Dec 04, 2006 | 9.782 | 9.869 | 9.675 | 9.782 | 25,150 | -0.07(-0.69%) |
Dec 01, 2006 | 9.850 | 9.935 | 9.809 | 9.850 | 22,555 | -0.02(-0.22%) |
Nov 30, 2006 | 9.872 | 10.10 | 9.845 | 9.872 | 31,550 | -0.12(-1.22%) |
Nov 29, 2006 | 9.994 | 10.05 | 9.862 | 9.994 | 37,858 | +0.00(+0.04%) |
Nov 28, 2006 | 9.990 | 10.44 | 9.960 | 9.990 | 45,290 | -0.36(-3.45%) |
Nov 27, 2006 | 10.35 | 10.43 | 10.20 | 10.35 | 38,280 | -0.02(-0.16%) |
Nov 24, 2006 | 10.36 | 10.53 | 10.22 | 10.36 | 11,583 | -0.06(-0.57%) |
Nov 22, 2006 | 10.42 | 10.44 | 10.08 | 10.42 | 23,179 | +0.34(+3.40%) |
Nov 21, 2006 | 10.08 | 10.12 | 9.811 | 10.08 | 35,600 | +0.21(+2.18%) |
Nov 20, 2006 | 9.865 | 9.945 | 9.750 | 9.865 | 35,980 | -0.05(-0.46%) |
Nov 17, 2006 | 9.911 | 10.36 | 9.829 | 9.911 | 28,508 | -0.09(-0.87%) |
Nov 16, 2006 | 9.998 | 10.20 | 9.840 | 9.998 | 44,823 | +0.25(+2.52%) |
Nov 15, 2006 | 9.752 | 9.838 | 9.253 | 9.752 | 62,554 | +0.38(+4.11%) |
Nov 14, 2006 | 9.367 | 9.780 | 9.319 | 9.367 | 89,674 | -0.43(-4.41%) |
Nov 13, 2006 | 9.800 | 10.20 | 9.496 | 9.800 | 90,628 | -0.44(-4.30%) |
Nov 10, 2006 | 10.24 | 10.83 | 10.00 | 10.24 | 76,245 | -0.54(-4.97%) |
Nov 09, 2006 | 10.78 | 10.90 | 10.51 | 10.78 | 34,684 | -0.07(-0.68%) |
Nov 08, 2006 | 10.85 | 11.04 | 10.76 | 10.85 | 53,038 | +0.11(+1.01%) |
Nov 07, 2006 | 10.74 | 10.80 | 10.29 | 10.74 | 42,175 | +0.45(+4.34%) |
Nov 06, 2006 | 10.29 | 10.31 | 9.929 | 10.29 | 76,484 | +0.00(+0.04%) |
Nov 03, 2006 | 10.29 | 11.29 | 9.090 | 10.29 | 110,846 | +0.51(+5.20%) |
Nov 02, 2006 | 9.782 | 12.45 | 9.243 | 9.782 | 161,373 | -0.54(-5.24%) |