Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 12.37 | 12.61 | 12.18 | 12.49 | 57,135,536 | +0.12(+0.94%) |
Jan 30, 2007 | 12.32 | 12.51 | 12.30 | 12.37 | 43,805,612 | +0.03(+0.28%) |
Jan 29, 2007 | 12.15 | 12.44 | 12.11 | 12.34 | 77,052,288 | +0.14(+1.11%) |
Jan 26, 2007 | 12.48 | 12.54 | 12.17 | 12.20 | 81,599,128 | -0.31(-2.47%) |
Jan 25, 2007 | 12.96 | 13.03 | 12.34 | 12.51 | 244,577,616 | +0.94(+8.17%) |
Jan 24, 2007 | 11.12 | 11.63 | 11.07 | 11.57 | 139,086,240 | +0.53(+4.82%) |
Jan 23, 2007 | 11.27 | 11.35 | 11.03 | 11.04 | 52,930,208 | -0.27(-2.39%) |
Jan 22, 2007 | 11.53 | 11.58 | 11.21 | 11.31 | 50,737,348 | -0.13(-1.15%) |
Jan 19, 2007 | 11.33 | 11.56 | 11.32 | 11.44 | 64,759,268 | +0.06(+0.51%) |
Jan 18, 2007 | 11.55 | 11.71 | 11.34 | 11.38 | 47,101,928 | -0.17(-1.47%) |
Jan 17, 2007 | 11.57 | 11.75 | 11.54 | 11.55 | 47,601,596 | -0.03(-0.30%) |
Jan 16, 2007 | 11.60 | 11.64 | 11.55 | 11.58 | 33,258,122 | +0.02(+0.13%) |
Jan 12, 2007 | 11.66 | 11.73 | 11.54 | 11.57 | 43,234,608 | -0.09(-0.76%) |
Jan 11, 2007 | 11.45 | 11.77 | 11.42 | 11.66 | 58,381,576 | +0.36(+3.17%) |
Jan 10, 2007 | 11.38 | 11.46 | 11.25 | 11.30 | 61,066,536 | -0.17(-1.51%) |
Jan 09, 2007 | 11.49 | 11.55 | 11.34 | 11.47 | 41,628,804 | +0.02(+0.17%) |
Jan 08, 2007 | 11.75 | 11.96 | 11.28 | 11.45 | 71,829,224 | -0.42(-3.51%) |
Jan 05, 2007 | 12.01 | 12.15 | 11.78 | 11.87 | 44,747,928 | -0.31(-2.56%) |
Jan 04, 2007 | 11.75 | 12.24 | 11.75 | 12.18 | 48,665,288 | +0.55(+4.71%) |
Jan 03, 2007 | 11.71 | 11.95 | 11.42 | 11.63 | 49,702,428 | +0.04(+0.33%) |
Dec 29, 2006 | 11.64 | 11.68 | 11.58 | 11.60 | 31,354,886 | -0.09(-0.79%) |
Dec 28, 2006 | 11.72 | 11.77 | 11.63 | 11.69 | 21,049,246 | -0.10(-0.82%) |
Dec 27, 2006 | 11.74 | 11.85 | 11.66 | 11.78 | 33,693,032 | +0.09(+0.79%) |
Dec 26, 2006 | 11.65 | 11.81 | 11.61 | 11.69 | 21,234,906 | +0.04(+0.33%) |
Dec 22, 2006 | 12.01 | 12.01 | 11.65 | 11.65 | 36,391,748 | -0.25(-2.14%) |
Dec 21, 2006 | 12.36 | 12.36 | 11.84 | 11.91 | 49,583,392 | -0.30(-2.46%) |
Dec 20, 2006 | 12.32 | 12.51 | 12.20 | 12.21 | 34,740,628 | -0.18(-1.46%) |
Dec 19, 2006 | 12.41 | 12.51 | 12.29 | 12.39 | 46,418,104 | -0.11(-0.89%) |
Dec 18, 2006 | 12.78 | 12.78 | 12.37 | 12.50 | 37,725,764 | -0.19(-1.52%) |
Dec 15, 2006 | 12.62 | 12.81 | 12.61 | 12.69 | 56,470,120 | +0.12(+0.98%) |
Dec 14, 2006 | 12.59 | 12.73 | 12.44 | 12.57 | 42,623,560 | -0.01(-0.09%) |
Dec 13, 2006 | 12.42 | 12.66 | 12.28 | 12.58 | 64,344,680 | +0.33(+2.67%) |
Dec 12, 2006 | 12.32 | 12.32 | 12.15 | 12.25 | 32,170,330 | -0.05(-0.38%) |
Dec 11, 2006 | 12.31 | 12.47 | 12.22 | 12.30 | 30,041,740 | +0.05(+0.44%) |
Dec 08, 2006 | 12.24 | 12.46 | 12.05 | 12.25 | 45,733,132 | +0.18(+1.47%) |
Dec 07, 2006 | 12.43 | 12.45 | 12.05 | 12.07 | 30,842,234 | -0.33(-2.67%) |
Dec 06, 2006 | 12.44 | 12.44 | 12.25 | 12.40 | 25,967,678 | -0.15(-1.23%) |
Dec 05, 2006 | 12.42 | 12.57 | 12.34 | 12.56 | 30,582,550 | +0.19(+1.53%) |
Dec 04, 2006 | 12.22 | 12.52 | 12.20 | 12.37 | 32,526,540 | +0.22(+1.81%) |
Dec 01, 2006 | 12.66 | 12.66 | 12.04 | 12.15 | 40,698,208 | -0.32(-2.60%) |
Nov 30, 2006 | 12.39 | 12.65 | 12.34 | 12.47 | 32,829,384 | +0.01(+0.06%) |
Nov 29, 2006 | 12.49 | 12.51 | 12.21 | 12.46 | 29,357,878 | +0.12(+0.94%) |
Nov 28, 2006 | 12.32 | 12.41 | 12.22 | 12.35 | 39,913,672 | -0.05(-0.37%) |
Nov 27, 2006 | 12.86 | 12.93 | 12.36 | 12.39 | 38,408,336 | -0.48(-3.74%) |
Nov 24, 2006 | 12.87 | 13.08 | 12.86 | 12.88 | 17,444,684 | -0.19(-1.42%) |
Nov 22, 2006 | 13.03 | 13.09 | 12.92 | 13.06 | 22,098,290 | +0.08(+0.65%) |
Nov 21, 2006 | 12.89 | 13.03 | 12.83 | 12.98 | 32,328,536 | +0.19(+1.51%) |
Nov 20, 2006 | 13.04 | 13.06 | 12.74 | 12.78 | 29,690,658 | -0.23(-1.75%) |
Nov 17, 2006 | 13.09 | 13.09 | 12.80 | 13.01 | 41,095,776 | +0.17(+1.29%) |
Nov 16, 2006 | 13.07 | 13.08 | 12.83 | 12.84 | 47,006,636 | -0.24(-1.80%) |
Nov 15, 2006 | 12.76 | 13.11 | 12.74 | 13.08 | 49,162,232 | +0.34(+2.69%) |
Nov 14, 2006 | 12.69 | 12.80 | 12.62 | 12.74 | 42,651,656 | +0.13(+1.01%) |
Nov 13, 2006 | 12.70 | 12.92 | 12.56 | 12.61 | 38,729,472 | -0.04(-0.34%) |
Nov 10, 2006 | 12.51 | 12.76 | 12.47 | 12.65 | 34,541,696 | +0.20(+1.58%) |
Nov 09, 2006 | 12.77 | 12.82 | 12.42 | 12.46 | 34,955,768 | -0.20(-1.58%) |
Nov 08, 2006 | 12.41 | 12.83 | 12.30 | 12.66 | 38,123,144 | +0.10(+0.83%) |
Nov 07, 2006 | 12.62 | 12.84 | 12.51 | 12.55 | 42,990,656 | -0.08(-0.61%) |
Nov 06, 2006 | 12.58 | 12.86 | 12.56 | 12.63 | 31,767,220 | +0.14(+1.11%) |
Nov 03, 2006 | 12.66 | 12.66 | 12.36 | 12.49 | 26,772,330 | -0.06(-0.46%) |
Nov 02, 2006 | 12.06 | 12.57 | 12.02 | 12.55 | 40,859,240 | +0.43(+3.53%) |