Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 11.96 | 12.18 | 11.87 | 12.14 | 6,761,631 | +0.21(+1.73%) |
Jan 30, 2007 | 11.99 | 12.03 | 11.91 | 11.93 | 7,467,165 | +0.09(+0.78%) |
Jan 29, 2007 | 11.79 | 11.96 | 11.78 | 11.84 | 7,833,993 | +0.00(+0.00%) |
Jan 26, 2007 | 11.92 | 11.92 | 11.78 | 11.84 | 5,095,595 | -0.13(-1.08%) |
Jan 25, 2007 | 12.31 | 12.35 | 11.93 | 11.97 | 9,991,216 | -0.37(-2.98%) |
Jan 24, 2007 | 12.38 | 12.53 | 12.16 | 12.34 | 10,351,170 | +0.10(+0.85%) |
Jan 23, 2007 | 12.64 | 12.64 | 12.12 | 12.24 | 14,783,725 | -0.62(-4.84%) |
Jan 22, 2007 | 12.98 | 12.98 | 12.83 | 12.86 | 3,698,899 | -0.11(-0.85%) |
Jan 19, 2007 | 13.08 | 13.10 | 12.93 | 12.97 | 2,682,780 | -0.11(-0.83%) |
Jan 18, 2007 | 13.16 | 13.22 | 13.05 | 13.08 | 2,326,576 | -0.06(-0.46%) |
Jan 17, 2007 | 13.05 | 13.22 | 13.01 | 13.14 | 5,573,034 | +0.11(+0.82%) |
Jan 16, 2007 | 12.97 | 13.04 | 12.95 | 13.03 | 2,909,001 | +0.09(+0.70%) |
Jan 12, 2007 | 13.02 | 13.02 | 12.91 | 12.94 | 5,083,721 | -0.08(-0.59%) |
Jan 11, 2007 | 13.05 | 13.12 | 12.99 | 13.02 | 5,717,390 | +0.01(+0.06%) |
Jan 10, 2007 | 13.11 | 13.11 | 12.99 | 13.01 | 4,414,432 | -0.11(-0.81%) |
Jan 09, 2007 | 13.04 | 13.17 | 12.97 | 13.11 | 5,000,607 | +0.08(+0.58%) |
Jan 08, 2007 | 13.08 | 13.10 | 12.90 | 13.04 | 4,508,170 | -0.03(-0.24%) |
Jan 05, 2007 | 13.12 | 13.14 | 13.04 | 13.07 | 2,835,260 | -0.09(-0.68%) |
Jan 04, 2007 | 13.14 | 13.19 | 13.05 | 13.16 | 4,311,946 | +0.07(+0.56%) |
Jan 03, 2007 | 13.23 | 13.33 | 12.95 | 13.09 | 5,628,651 | -0.05(-0.37%) |
Dec 29, 2006 | 13.11 | 13.19 | 13.10 | 13.13 | 1,974,746 | -0.01(-0.07%) |
Dec 28, 2006 | 13.12 | 13.20 | 13.11 | 13.14 | 2,497,179 | +0.00(+0.02%) |
Dec 27, 2006 | 13.16 | 13.20 | 13.11 | 13.14 | 2,948,371 | +0.02(+0.16%) |
Dec 26, 2006 | 13.19 | 13.19 | 13.04 | 13.12 | 1,464,811 | -0.07(-0.55%) |
Dec 22, 2006 | 13.12 | 13.21 | 13.02 | 13.19 | 2,162,222 | +0.07(+0.50%) |
Dec 21, 2006 | 13.23 | 13.24 | 13.10 | 13.13 | 2,232,838 | -0.06(-0.49%) |
Dec 20, 2006 | 13.15 | 13.22 | 13.13 | 13.19 | 3,065,231 | +0.02(+0.16%) |
Dec 19, 2006 | 13.07 | 13.18 | 13.06 | 13.17 | 2,999,614 | +0.10(+0.73%) |
Dec 18, 2006 | 13.23 | 13.26 | 13.04 | 13.07 | 2,122,852 | -0.12(-0.89%) |
Dec 15, 2006 | 13.28 | 13.30 | 13.19 | 13.19 | 5,741,762 | -0.03(-0.21%) |
Dec 14, 2006 | 12.92 | 13.23 | 12.88 | 13.22 | 4,206,334 | +0.29(+2.28%) |
Dec 13, 2006 | 12.90 | 12.96 | 12.84 | 12.92 | 4,040,105 | +0.10(+0.77%) |
Dec 12, 2006 | 12.80 | 12.92 | 12.77 | 12.82 | 6,204,827 | +0.04(+0.28%) |
Dec 11, 2006 | 12.71 | 12.81 | 12.66 | 12.79 | 3,485,177 | +0.08(+0.64%) |
Dec 08, 2006 | 12.71 | 12.78 | 12.63 | 12.71 | 2,720,275 | +0.03(+0.21%) |
Dec 07, 2006 | 12.68 | 12.74 | 12.62 | 12.68 | 3,275,829 | -0.00(-0.03%) |
Dec 06, 2006 | 12.71 | 12.71 | 12.62 | 12.68 | 3,431,434 | -0.01(-0.10%) |
Dec 05, 2006 | 12.67 | 12.77 | 12.58 | 12.70 | 3,053,982 | +0.06(+0.51%) |
Dec 04, 2006 | 12.53 | 12.67 | 12.48 | 12.63 | 2,067,859 | +0.17(+1.37%) |
Dec 01, 2006 | 12.40 | 12.58 | 12.31 | 12.46 | 2,305,953 | -0.08(-0.66%) |
Nov 30, 2006 | 12.44 | 12.64 | 12.36 | 12.54 | 4,251,953 | +0.12(+1.00%) |
Nov 29, 2006 | 12.27 | 12.43 | 12.27 | 12.42 | 3,943,868 | +0.12(+1.00%) |
Nov 28, 2006 | 12.26 | 12.32 | 12.18 | 12.30 | 6,349,184 | +0.04(+0.31%) |
Nov 27, 2006 | 12.24 | 12.33 | 12.20 | 12.26 | 3,712,023 | +0.04(+0.29%) |
Nov 24, 2006 | 12.25 | 12.31 | 12.13 | 12.22 | 1,286,084 | -0.05(-0.40%) |
Nov 22, 2006 | 12.31 | 12.33 | 12.20 | 12.27 | 1,544,801 | -0.00(-0.01%) |
Nov 21, 2006 | 12.28 | 12.34 | 12.23 | 12.27 | 3,295,826 | +0.03(+0.25%) |
Nov 20, 2006 | 12.36 | 12.36 | 12.20 | 12.24 | 3,160,219 | -0.14(-1.11%) |
Nov 17, 2006 | 12.39 | 12.42 | 12.28 | 12.38 | 2,140,975 | -0.09(-0.73%) |
Nov 16, 2006 | 12.40 | 12.50 | 12.36 | 12.47 | 2,098,480 | +0.04(+0.33%) |
Nov 15, 2006 | 12.38 | 12.52 | 12.35 | 12.43 | 2,857,757 | +0.03(+0.23%) |
Nov 14, 2006 | 12.29 | 12.44 | 12.18 | 12.40 | 3,233,334 | +0.15(+1.25%) |
Nov 13, 2006 | 12.32 | 12.41 | 12.17 | 12.25 | 2,444,061 | -0.07(-0.60%) |
Nov 10, 2006 | 12.32 | 12.35 | 12.22 | 12.32 | 2,594,666 | +0.05(+0.39%) |
Nov 09, 2006 | 12.34 | 12.34 | 12.20 | 12.27 | 4,340,067 | +0.00(+0.01%) |
Nov 08, 2006 | 12.28 | 12.32 | 12.24 | 12.27 | 3,250,832 | -0.11(-0.90%) |
Nov 07, 2006 | 12.31 | 12.46 | 12.28 | 12.38 | 3,023,986 | +0.05(+0.42%) |
Nov 06, 2006 | 12.06 | 12.39 | 12.05 | 12.33 | 5,042,477 | +0.27(+2.27%) |
Nov 03, 2006 | 12.12 | 12.13 | 11.97 | 12.06 | 2,409,065 | -0.06(-0.49%) |
Nov 02, 2006 | 12.05 | 12.17 | 12.01 | 12.12 | 2,567,170 | -0.01(-0.08%) |