Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 12.31 | 12.55 | 12.12 | 12.43 | 57,407,616 | +0.12(+0.94%) |
Jan 30, 2007 | 12.27 | 12.45 | 12.24 | 12.32 | 44,014,216 | +0.03(+0.28%) |
Jan 29, 2007 | 12.09 | 12.38 | 12.05 | 12.28 | 77,419,216 | +0.13(+1.11%) |
Jan 26, 2007 | 12.42 | 12.48 | 12.11 | 12.15 | 81,987,704 | -0.31(-2.47%) |
Jan 25, 2007 | 12.90 | 12.97 | 12.28 | 12.45 | 245,742,304 | +0.94(+8.17%) |
Jan 24, 2007 | 11.07 | 11.57 | 11.01 | 11.51 | 139,748,576 | +0.53(+4.82%) |
Jan 23, 2007 | 11.22 | 11.30 | 10.98 | 10.98 | 53,182,264 | -0.27(-2.39%) |
Jan 22, 2007 | 11.48 | 11.52 | 11.16 | 11.25 | 50,978,964 | -0.13(-1.15%) |
Jan 19, 2007 | 11.28 | 11.51 | 11.26 | 11.38 | 65,067,656 | +0.06(+0.51%) |
Jan 18, 2007 | 11.49 | 11.66 | 11.28 | 11.33 | 47,326,228 | -0.17(-1.47%) |
Jan 17, 2007 | 11.51 | 11.70 | 11.49 | 11.49 | 47,828,276 | -0.03(-0.30%) |
Jan 16, 2007 | 11.55 | 11.58 | 11.49 | 11.53 | 33,416,498 | +0.02(+0.13%) |
Jan 12, 2007 | 11.60 | 11.68 | 11.49 | 11.51 | 43,440,492 | -0.09(-0.76%) |
Jan 11, 2007 | 11.39 | 11.71 | 11.36 | 11.60 | 58,659,592 | +0.36(+3.17%) |
Jan 10, 2007 | 11.32 | 11.41 | 11.20 | 11.24 | 61,357,336 | -0.17(-1.51%) |
Jan 09, 2007 | 11.44 | 11.49 | 11.29 | 11.42 | 41,827,044 | +0.02(+0.17%) |
Jan 08, 2007 | 11.69 | 11.90 | 11.23 | 11.40 | 72,171,272 | -0.41(-3.51%) |
Jan 05, 2007 | 11.95 | 12.09 | 11.72 | 11.81 | 44,961,020 | -0.31(-2.56%) |
Jan 04, 2007 | 11.70 | 12.18 | 11.69 | 12.12 | 48,897,032 | +0.54(+4.71%) |
Jan 03, 2007 | 11.65 | 11.89 | 11.36 | 11.58 | 49,939,112 | +0.04(+0.33%) |
Dec 29, 2006 | 11.58 | 11.62 | 11.52 | 11.54 | 31,504,200 | -0.09(-0.79%) |
Dec 28, 2006 | 11.67 | 11.71 | 11.58 | 11.63 | 21,149,484 | -0.10(-0.82%) |
Dec 27, 2006 | 11.68 | 11.79 | 11.60 | 11.73 | 33,853,480 | +0.09(+0.79%) |
Dec 26, 2006 | 11.59 | 11.76 | 11.55 | 11.64 | 21,336,028 | +0.04(+0.33%) |
Dec 22, 2006 | 11.95 | 11.95 | 11.59 | 11.60 | 36,565,048 | -0.25(-2.14%) |
Dec 21, 2006 | 12.30 | 12.30 | 11.78 | 11.85 | 49,819,512 | -0.30(-2.46%) |
Dec 20, 2006 | 12.26 | 12.45 | 12.14 | 12.15 | 34,906,068 | -0.18(-1.46%) |
Dec 19, 2006 | 12.35 | 12.45 | 12.23 | 12.33 | 46,639,152 | -0.11(-0.89%) |
Dec 18, 2006 | 12.72 | 12.72 | 12.31 | 12.44 | 37,905,416 | -0.19(-1.52%) |
Dec 15, 2006 | 12.56 | 12.75 | 12.55 | 12.63 | 56,739,032 | +0.12(+0.98%) |
Dec 14, 2006 | 12.53 | 12.66 | 12.38 | 12.51 | 42,826,536 | -0.01(-0.09%) |
Dec 13, 2006 | 12.36 | 12.60 | 12.22 | 12.52 | 64,651,092 | +0.33(+2.67%) |
Dec 12, 2006 | 12.26 | 12.26 | 12.09 | 12.20 | 32,323,526 | -0.05(-0.38%) |
Dec 11, 2006 | 12.26 | 12.41 | 12.16 | 12.24 | 30,184,800 | +0.05(+0.44%) |
Dec 08, 2006 | 12.19 | 12.40 | 12.00 | 12.19 | 45,950,916 | +0.18(+1.47%) |
Dec 07, 2006 | 12.37 | 12.39 | 11.99 | 12.01 | 30,989,106 | -0.33(-2.67%) |
Dec 06, 2006 | 12.38 | 12.38 | 12.20 | 12.34 | 26,091,338 | -0.15(-1.23%) |
Dec 05, 2006 | 12.36 | 12.51 | 12.28 | 12.50 | 30,728,186 | +0.19(+1.53%) |
Dec 04, 2006 | 12.16 | 12.46 | 12.14 | 12.31 | 32,681,434 | +0.22(+1.81%) |
Dec 01, 2006 | 12.60 | 12.60 | 11.99 | 12.09 | 40,892,016 | -0.32(-2.60%) |
Nov 30, 2006 | 12.33 | 12.59 | 12.28 | 12.41 | 32,985,720 | +0.01(+0.06%) |
Nov 29, 2006 | 12.43 | 12.45 | 12.15 | 12.40 | 29,497,682 | +0.12(+0.94%) |
Nov 28, 2006 | 12.26 | 12.35 | 12.17 | 12.29 | 40,103,744 | -0.05(-0.37%) |
Nov 27, 2006 | 12.80 | 12.87 | 12.30 | 12.33 | 38,591,240 | -0.48(-3.74%) |
Nov 24, 2006 | 12.81 | 13.02 | 12.80 | 12.81 | 17,527,756 | -0.18(-1.42%) |
Nov 22, 2006 | 12.97 | 13.03 | 12.86 | 13.00 | 22,203,524 | +0.08(+0.65%) |
Nov 21, 2006 | 12.83 | 12.97 | 12.76 | 12.91 | 32,482,486 | +0.19(+1.51%) |
Nov 20, 2006 | 12.98 | 13.00 | 12.68 | 12.72 | 29,832,046 | -0.23(-1.75%) |
Nov 17, 2006 | 13.03 | 13.03 | 12.74 | 12.95 | 41,291,476 | +0.17(+1.29%) |
Nov 16, 2006 | 13.01 | 13.02 | 12.76 | 12.78 | 47,230,484 | -0.23(-1.80%) |
Nov 15, 2006 | 12.70 | 13.04 | 12.68 | 13.02 | 49,396,344 | +0.34(+2.69%) |
Nov 14, 2006 | 12.63 | 12.74 | 12.56 | 12.68 | 42,854,764 | +0.13(+1.01%) |
Nov 13, 2006 | 12.64 | 12.86 | 12.50 | 12.55 | 38,913,904 | -0.04(-0.34%) |
Nov 10, 2006 | 12.45 | 12.70 | 12.42 | 12.59 | 34,706,184 | +0.20(+1.58%) |
Nov 09, 2006 | 12.71 | 12.76 | 12.36 | 12.40 | 35,122,228 | -0.20(-1.58%) |
Nov 08, 2006 | 12.35 | 12.77 | 12.24 | 12.60 | 38,304,688 | +0.10(+0.83%) |
Nov 07, 2006 | 12.56 | 12.78 | 12.45 | 12.49 | 43,195,380 | -0.08(-0.61%) |
Nov 06, 2006 | 12.52 | 12.80 | 12.50 | 12.57 | 31,918,498 | +0.14(+1.11%) |
Nov 03, 2006 | 12.60 | 12.60 | 12.30 | 12.43 | 26,899,820 | -0.06(-0.46%) |
Nov 02, 2006 | 12.00 | 12.52 | 11.97 | 12.49 | 41,053,816 | +0.43(+3.53%) |