Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 12.42 | 12.71 | 12.40 | 12.60 | 6,007,703 | +0.02(+0.14%) |
Jan 30, 2007 | 12.15 | 12.63 | 12.12 | 12.58 | 8,268,679 | +0.50(+4.13%) |
Jan 29, 2007 | 12.20 | 12.33 | 12.07 | 12.08 | 5,060,204 | -0.14(-1.17%) |
Jan 26, 2007 | 12.28 | 12.44 | 12.18 | 12.23 | 7,664,138 | +0.08(+0.64%) |
Jan 25, 2007 | 12.57 | 12.59 | 12.12 | 12.15 | 6,938,529 | -0.42(-3.31%) |
Jan 24, 2007 | 12.29 | 12.60 | 12.20 | 12.57 | 10,680,493 | +0.19(+1.53%) |
Jan 23, 2007 | 11.96 | 12.40 | 11.96 | 12.38 | 8,785,100 | +0.50(+4.18%) |
Jan 22, 2007 | 12.08 | 12.14 | 11.79 | 11.88 | 6,565,802 | -0.14(-1.13%) |
Jan 19, 2007 | 11.86 | 12.13 | 11.86 | 12.02 | 6,100,190 | +0.22(+1.84%) |
Jan 18, 2007 | 11.86 | 12.01 | 11.62 | 11.80 | 9,128,454 | -0.03(-0.21%) |
Jan 17, 2007 | 11.65 | 11.97 | 11.65 | 11.83 | 8,448,494 | +0.11(+0.97%) |
Jan 16, 2007 | 11.91 | 11.94 | 11.58 | 11.71 | 8,804,550 | -0.03(-0.21%) |
Jan 12, 2007 | 11.42 | 11.77 | 11.39 | 11.74 | 10,154,546 | +0.47(+4.14%) |
Jan 11, 2007 | 11.34 | 11.70 | 11.23 | 11.27 | 15,431,878 | -0.16(-1.39%) |
Jan 10, 2007 | 11.49 | 11.66 | 11.40 | 11.43 | 10,089,845 | -0.25(-2.18%) |
Jan 09, 2007 | 11.54 | 11.74 | 11.43 | 11.68 | 13,266,961 | -0.13(-1.13%) |
Jan 08, 2007 | 11.94 | 12.13 | 11.69 | 11.82 | 11,915,774 | +0.02(+0.15%) |
Jan 05, 2007 | 11.67 | 11.97 | 11.53 | 11.80 | 14,321,236 | +0.16(+1.36%) |
Jan 04, 2007 | 12.07 | 12.16 | 11.58 | 11.64 | 17,351,484 | -0.65(-5.33%) |
Jan 03, 2007 | 13.16 | 13.16 | 12.18 | 12.30 | 17,599,176 | -1.11(-8.30%) |
Dec 29, 2006 | 13.35 | 13.42 | 13.24 | 13.41 | 3,747,917 | +0.05(+0.40%) |
Dec 28, 2006 | 13.18 | 13.36 | 13.11 | 13.36 | 4,712,484 | +0.14(+1.05%) |
Dec 27, 2006 | 12.93 | 13.23 | 12.90 | 13.22 | 3,558,179 | +0.31(+2.40%) |
Dec 26, 2006 | 13.02 | 13.16 | 12.80 | 12.91 | 3,075,896 | -0.19(-1.44%) |
Dec 22, 2006 | 13.09 | 13.16 | 12.90 | 13.10 | 3,978,937 | +0.09(+0.72%) |
Dec 21, 2006 | 12.96 | 13.06 | 12.86 | 13.00 | 6,202,601 | +0.05(+0.37%) |
Dec 20, 2006 | 13.07 | 13.39 | 12.93 | 12.96 | 7,991,217 | -0.08(-0.62%) |
Dec 19, 2006 | 12.90 | 13.17 | 12.77 | 13.04 | 7,435,500 | +0.07(+0.50%) |
Dec 18, 2006 | 13.16 | 13.22 | 12.90 | 12.97 | 9,171,720 | -0.25(-1.89%) |
Dec 15, 2006 | 13.53 | 13.58 | 13.16 | 13.22 | 6,153,777 | -0.27(-1.98%) |
Dec 14, 2006 | 13.53 | 13.59 | 13.41 | 13.49 | 9,279,291 | +0.04(+0.26%) |
Dec 13, 2006 | 13.34 | 13.49 | 13.25 | 13.45 | 6,803,570 | +0.14(+1.04%) |
Dec 12, 2006 | 13.42 | 13.42 | 13.19 | 13.31 | 7,571,254 | -0.16(-1.20%) |
Dec 11, 2006 | 13.44 | 13.59 | 13.35 | 13.48 | 7,544,658 | -0.10(-0.71%) |
Dec 08, 2006 | 13.76 | 13.80 | 13.54 | 13.57 | 5,918,391 | -0.08(-0.55%) |
Dec 07, 2006 | 13.68 | 13.76 | 13.51 | 13.65 | 6,316,126 | -0.11(-0.81%) |
Dec 06, 2006 | 13.86 | 13.96 | 13.69 | 13.76 | 6,413,376 | -0.15(-1.07%) |
Dec 05, 2006 | 13.93 | 13.98 | 13.64 | 13.91 | 8,078,544 | +0.05(+0.34%) |
Dec 04, 2006 | 13.76 | 13.86 | 13.62 | 13.86 | 5,795,339 | +0.10(+0.71%) |
Dec 01, 2006 | 13.63 | 13.80 | 13.48 | 13.76 | 7,637,940 | +0.09(+0.64%) |
Nov 30, 2006 | 13.50 | 13.78 | 13.42 | 13.67 | 8,746,596 | +0.21(+1.53%) |
Nov 29, 2006 | 13.26 | 13.52 | 13.16 | 13.47 | 7,065,154 | +0.26(+1.95%) |
Nov 28, 2006 | 12.95 | 13.29 | 12.95 | 13.21 | 5,802,087 | +0.26(+2.00%) |
Nov 27, 2006 | 13.10 | 13.21 | 12.94 | 12.95 | 9,340,420 | -0.10(-0.77%) |
Nov 24, 2006 | 12.94 | 13.05 | 12.90 | 13.05 | 2,290,350 | +0.16(+1.27%) |
Nov 22, 2006 | 13.06 | 13.07 | 12.65 | 12.89 | 7,381,119 | -0.17(-1.29%) |
Nov 21, 2006 | 12.87 | 13.11 | 12.81 | 13.05 | 7,556,964 | +0.26(+2.07%) |
Nov 20, 2006 | 12.59 | 12.85 | 12.54 | 12.79 | 6,375,270 | +0.12(+0.95%) |
Nov 17, 2006 | 12.54 | 12.78 | 12.33 | 12.67 | 9,065,340 | -0.02(-0.12%) |
Nov 16, 2006 | 13.17 | 13.24 | 12.64 | 12.68 | 7,436,690 | -0.39(-2.99%) |
Nov 15, 2006 | 12.79 | 13.25 | 12.77 | 13.07 | 9,462,281 | +0.31(+2.47%) |
Nov 14, 2006 | 12.82 | 12.87 | 12.66 | 12.76 | 5,809,232 | +0.05(+0.38%) |
Nov 13, 2006 | 12.75 | 12.80 | 12.59 | 12.71 | 6,027,947 | -0.20(-1.56%) |
Nov 10, 2006 | 13.02 | 13.08 | 12.84 | 12.91 | 7,741,144 | -0.23(-1.76%) |
Nov 09, 2006 | 13.05 | 13.23 | 12.89 | 13.15 | 10,996,061 | +0.26(+2.01%) |
Nov 08, 2006 | 12.51 | 12.90 | 12.46 | 12.89 | 7,746,305 | +0.36(+2.90%) |
Nov 07, 2006 | 12.75 | 12.80 | 12.48 | 12.52 | 7,287,441 | -0.17(-1.37%) |
Nov 06, 2006 | 12.60 | 12.81 | 12.55 | 12.70 | 7,581,177 | +0.07(+0.52%) |
Nov 03, 2006 | 12.47 | 12.67 | 12.43 | 12.63 | 8,922,044 | +0.40(+3.23%) |
Nov 02, 2006 | 12.31 | 12.38 | 12.02 | 12.24 | 12,904,157 | -0.15(-1.24%) |