Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 12.25 | 12.48 | 12.06 | 12.37 | 57,691,980 | +0.11(+0.94%) |
Jan 30, 2007 | 12.21 | 12.39 | 12.18 | 12.25 | 44,232,236 | +0.03(+0.28%) |
Jan 29, 2007 | 12.03 | 12.32 | 11.99 | 12.22 | 77,802,704 | +0.13(+1.11%) |
Jan 26, 2007 | 12.36 | 12.42 | 12.05 | 12.09 | 82,393,824 | -0.31(-2.47%) |
Jan 25, 2007 | 12.83 | 12.91 | 12.22 | 12.39 | 246,959,568 | +0.94(+8.17%) |
Jan 24, 2007 | 11.01 | 11.51 | 10.96 | 11.46 | 140,440,800 | +0.53(+4.82%) |
Jan 23, 2007 | 11.16 | 11.24 | 10.92 | 10.93 | 53,445,696 | -0.27(-2.39%) |
Jan 22, 2007 | 11.42 | 11.46 | 11.10 | 11.20 | 51,231,484 | -0.13(-1.15%) |
Jan 19, 2007 | 11.22 | 11.45 | 11.21 | 11.33 | 65,389,960 | +0.06(+0.51%) |
Jan 18, 2007 | 11.43 | 11.60 | 11.23 | 11.27 | 47,560,656 | -0.17(-1.47%) |
Jan 17, 2007 | 11.46 | 11.64 | 11.43 | 11.44 | 48,065,192 | -0.03(-0.30%) |
Jan 16, 2007 | 11.49 | 11.53 | 11.43 | 11.47 | 33,582,024 | +0.02(+0.13%) |
Jan 12, 2007 | 11.54 | 11.62 | 11.43 | 11.46 | 43,655,672 | -0.09(-0.76%) |
Jan 11, 2007 | 11.34 | 11.65 | 11.31 | 11.54 | 58,950,156 | +0.36(+3.17%) |
Jan 10, 2007 | 11.27 | 11.35 | 11.14 | 11.19 | 61,661,264 | -0.17(-1.51%) |
Jan 09, 2007 | 11.38 | 11.44 | 11.23 | 11.36 | 42,034,228 | +0.02(+0.17%) |
Jan 08, 2007 | 11.64 | 11.85 | 11.17 | 11.34 | 72,528,768 | -0.41(-3.51%) |
Jan 05, 2007 | 11.90 | 12.03 | 11.67 | 11.75 | 45,183,732 | -0.31(-2.56%) |
Jan 04, 2007 | 11.64 | 12.12 | 11.63 | 12.06 | 49,139,240 | +0.54(+4.71%) |
Jan 03, 2007 | 11.59 | 11.83 | 11.31 | 11.52 | 50,186,484 | +0.04(+0.33%) |
Dec 29, 2006 | 11.53 | 11.56 | 11.46 | 11.48 | 31,660,252 | -0.09(-0.79%) |
Dec 28, 2006 | 11.61 | 11.65 | 11.52 | 11.58 | 21,254,246 | -0.10(-0.82%) |
Dec 27, 2006 | 11.62 | 11.74 | 11.54 | 11.67 | 34,021,172 | +0.09(+0.79%) |
Dec 26, 2006 | 11.53 | 11.70 | 11.49 | 11.58 | 21,441,714 | +0.04(+0.33%) |
Dec 22, 2006 | 11.89 | 11.89 | 11.54 | 11.54 | 36,746,168 | -0.25(-2.14%) |
Dec 21, 2006 | 12.24 | 12.24 | 11.72 | 11.79 | 50,066,288 | -0.30(-2.46%) |
Dec 20, 2006 | 12.20 | 12.39 | 12.08 | 12.09 | 35,078,972 | -0.18(-1.46%) |
Dec 19, 2006 | 12.29 | 12.39 | 12.17 | 12.27 | 46,870,172 | -0.11(-0.89%) |
Dec 18, 2006 | 12.66 | 12.66 | 12.25 | 12.38 | 38,093,176 | -0.19(-1.52%) |
Dec 15, 2006 | 12.50 | 12.69 | 12.49 | 12.57 | 57,020,084 | +0.12(+0.98%) |
Dec 14, 2006 | 12.47 | 12.60 | 12.32 | 12.45 | 43,038,676 | -0.01(-0.09%) |
Dec 13, 2006 | 12.30 | 12.54 | 12.16 | 12.46 | 64,971,336 | +0.32(+2.68%) |
Dec 12, 2006 | 12.20 | 12.20 | 12.03 | 12.14 | 32,483,638 | -0.05(-0.38%) |
Dec 11, 2006 | 12.20 | 12.35 | 12.10 | 12.18 | 30,334,318 | +0.05(+0.44%) |
Dec 08, 2006 | 12.13 | 12.34 | 11.94 | 12.13 | 46,178,528 | +0.18(+1.47%) |
Dec 07, 2006 | 12.31 | 12.33 | 11.93 | 11.95 | 31,142,608 | -0.33(-2.67%) |
Dec 06, 2006 | 12.32 | 12.32 | 12.14 | 12.28 | 26,220,580 | -0.15(-1.23%) |
Dec 05, 2006 | 12.30 | 12.45 | 12.22 | 12.43 | 30,880,394 | +0.19(+1.53%) |
Dec 04, 2006 | 12.10 | 12.40 | 12.08 | 12.25 | 32,843,318 | +0.22(+1.81%) |
Dec 01, 2006 | 12.53 | 12.53 | 11.93 | 12.03 | 41,094,572 | -0.32(-2.60%) |
Nov 30, 2006 | 12.27 | 12.53 | 12.22 | 12.35 | 33,149,112 | +0.01(+0.06%) |
Nov 29, 2006 | 12.37 | 12.38 | 12.09 | 12.34 | 29,643,796 | +0.11(+0.94%) |
Nov 28, 2006 | 12.20 | 12.29 | 12.11 | 12.23 | 40,302,396 | -0.05(-0.37%) |
Nov 27, 2006 | 12.73 | 12.80 | 12.24 | 12.27 | 38,782,396 | -0.48(-3.74%) |
Nov 24, 2006 | 12.75 | 12.95 | 12.73 | 12.75 | 17,614,578 | -0.18(-1.42%) |
Nov 22, 2006 | 12.90 | 12.97 | 12.79 | 12.93 | 22,313,506 | +0.08(+0.65%) |
Nov 21, 2006 | 12.77 | 12.91 | 12.70 | 12.85 | 32,643,386 | +0.19(+1.51%) |
Nov 20, 2006 | 12.92 | 12.94 | 12.62 | 12.66 | 29,979,816 | -0.23(-1.75%) |
Nov 17, 2006 | 12.96 | 12.96 | 12.68 | 12.89 | 41,496,012 | +0.16(+1.29%) |
Nov 16, 2006 | 12.94 | 12.95 | 12.70 | 12.72 | 47,464,436 | -0.23(-1.80%) |
Nov 15, 2006 | 12.63 | 12.98 | 12.62 | 12.95 | 49,641,024 | +0.34(+2.69%) |
Nov 14, 2006 | 12.56 | 12.68 | 12.50 | 12.61 | 43,067,040 | +0.13(+1.01%) |
Nov 13, 2006 | 12.58 | 12.79 | 12.44 | 12.49 | 39,106,660 | -0.04(-0.34%) |
Nov 10, 2006 | 12.39 | 12.64 | 12.35 | 12.53 | 34,878,096 | +0.19(+1.58%) |
Nov 09, 2006 | 12.64 | 12.70 | 12.30 | 12.34 | 35,296,204 | -0.20(-1.58%) |
Nov 08, 2006 | 12.29 | 12.71 | 12.18 | 12.53 | 38,494,424 | +0.10(+0.83%) |
Nov 07, 2006 | 12.50 | 12.72 | 12.39 | 12.43 | 43,409,344 | -0.08(-0.61%) |
Nov 06, 2006 | 12.46 | 12.74 | 12.43 | 12.51 | 32,076,602 | +0.14(+1.11%) |
Nov 03, 2006 | 12.54 | 12.54 | 12.24 | 12.37 | 27,033,066 | -0.06(-0.46%) |
Nov 02, 2006 | 11.94 | 12.45 | 11.91 | 12.43 | 41,257,172 | +0.42(+3.53%) |