Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 13.01 | 13.05 | 12.84 | 13.01 | 77,062,072 | +0.02(+0.14%) |
Jan 30, 2007 | 13.09 | 13.12 | 12.93 | 12.99 | 99,384,568 | +0.02(+0.19%) |
Jan 29, 2007 | 12.91 | 13.12 | 12.85 | 12.97 | 160,563,504 | +0.22(+1.75%) |
Jan 26, 2007 | 12.84 | 12.98 | 12.73 | 12.75 | 100,235,840 | -0.04(-0.34%) |
Jan 25, 2007 | 12.96 | 13.06 | 12.79 | 12.79 | 92,148,064 | -0.15(-1.15%) |
Jan 24, 2007 | 12.79 | 12.96 | 12.77 | 12.94 | 90,130,720 | +0.18(+1.41%) |
Jan 23, 2007 | 12.94 | 12.96 | 12.70 | 12.76 | 107,636,480 | -0.15(-1.15%) |
Jan 22, 2007 | 12.99 | 13.05 | 12.82 | 12.91 | 124,134,648 | -0.02(-0.14%) |
Jan 19, 2007 | 12.82 | 12.96 | 12.79 | 12.93 | 103,834,832 | +0.11(+0.82%) |
Jan 18, 2007 | 12.97 | 12.98 | 12.73 | 12.82 | 163,109,888 | -0.24(-1.85%) |
Jan 17, 2007 | 13.19 | 13.35 | 12.90 | 13.06 | 310,144,416 | -0.78(-5.65%) |
Jan 16, 2007 | 13.72 | 13.84 | 13.52 | 13.84 | 213,503,520 | +0.11(+0.77%) |
Jan 12, 2007 | 13.53 | 13.75 | 13.42 | 13.74 | 146,107,072 | +0.13(+0.96%) |
Jan 11, 2007 | 13.42 | 13.69 | 13.06 | 13.61 | 159,896,768 | +0.25(+1.86%) |
Jan 10, 2007 | 13.09 | 13.42 | 13.06 | 13.36 | 122,976,592 | +0.30(+2.33%) |
Jan 09, 2007 | 13.15 | 13.17 | 12.95 | 13.06 | 87,595,536 | +0.01(+0.10%) |
Jan 08, 2007 | 13.19 | 13.25 | 13.01 | 13.04 | 85,111,128 | -0.06(-0.43%) |
Jan 05, 2007 | 13.09 | 13.13 | 12.89 | 13.10 | 103,975,888 | -0.04(-0.33%) |
Jan 04, 2007 | 12.81 | 13.24 | 12.76 | 13.14 | 143,209,264 | +0.51(+4.03%) |
Jan 03, 2007 | 12.70 | 12.96 | 12.50 | 12.63 | 111,175,840 | +0.06(+0.49%) |
Dec 29, 2006 | 12.63 | 12.75 | 12.56 | 12.57 | 59,775,516 | -0.11(-0.83%) |
Dec 28, 2006 | 12.66 | 12.71 | 12.62 | 12.68 | 47,799,316 | +0.01(+0.10%) |
Dec 27, 2006 | 12.58 | 12.73 | 12.55 | 12.66 | 51,372,616 | +0.16(+1.24%) |
Dec 26, 2006 | 12.44 | 12.60 | 12.44 | 12.51 | 49,186,140 | +0.04(+0.35%) |
Dec 22, 2006 | 12.64 | 12.68 | 12.46 | 12.47 | 56,933,276 | -0.18(-1.42%) |
Dec 21, 2006 | 12.79 | 12.83 | 12.55 | 12.65 | 78,909,184 | -0.14(-1.12%) |
Dec 20, 2006 | 12.85 | 13.00 | 12.77 | 12.79 | 50,019,040 | -0.04(-0.29%) |
Dec 19, 2006 | 12.82 | 12.86 | 12.70 | 12.83 | 76,424,464 | -0.11(-0.86%) |
Dec 18, 2006 | 13.07 | 13.22 | 12.83 | 12.94 | 78,880,448 | -0.07(-0.57%) |
Dec 15, 2006 | 12.99 | 13.16 | 12.95 | 13.01 | 130,988,128 | +0.12(+0.92%) |
Dec 14, 2006 | 12.87 | 13.12 | 12.67 | 12.89 | 79,686,624 | +0.04(+0.34%) |
Dec 13, 2006 | 12.96 | 12.97 | 12.83 | 12.85 | 77,298,088 | -0.02(-0.14%) |
Dec 12, 2006 | 12.84 | 12.94 | 12.71 | 12.87 | 74,456,920 | +0.02(+0.14%) |
Dec 11, 2006 | 12.80 | 12.99 | 12.79 | 12.85 | 60,890,336 | +0.01(+0.10%) |
Dec 08, 2006 | 12.83 | 12.94 | 12.75 | 12.84 | 67,212,200 | +0.02(+0.15%) |
Dec 07, 2006 | 13.04 | 13.19 | 12.81 | 12.82 | 89,908,304 | -0.16(-1.20%) |
Dec 06, 2006 | 13.12 | 13.17 | 12.93 | 12.98 | 75,675,056 | -0.14(-1.04%) |
Dec 05, 2006 | 13.17 | 13.29 | 13.11 | 13.11 | 54,361,068 | -0.06(-0.47%) |
Dec 04, 2006 | 13.09 | 13.32 | 12.92 | 13.17 | 101,126,112 | +0.18(+1.39%) |
Dec 01, 2006 | 13.24 | 13.29 | 12.79 | 12.99 | 104,894,304 | -0.29(-2.17%) |
Nov 30, 2006 | 13.19 | 13.34 | 13.08 | 13.28 | 76,510,232 | +0.10(+0.73%) |
Nov 29, 2006 | 13.17 | 13.32 | 13.10 | 13.19 | 88,933,672 | +0.16(+1.24%) |
Nov 28, 2006 | 12.98 | 13.12 | 12.89 | 13.02 | 86,827,824 | -0.02(-0.19%) |
Nov 27, 2006 | 13.34 | 13.34 | 13.01 | 13.05 | 84,881,424 | -0.35(-2.64%) |
Nov 24, 2006 | 13.32 | 13.50 | 13.30 | 13.40 | 37,210,792 | -0.09(-0.64%) |
Nov 22, 2006 | 13.54 | 13.56 | 13.37 | 13.49 | 67,074,196 | +0.10(+0.74%) |
Nov 21, 2006 | 13.78 | 13.83 | 13.27 | 13.39 | 140,996,464 | -0.43(-3.14%) |
Nov 20, 2006 | 13.58 | 13.88 | 13.35 | 13.83 | 105,981,720 | +0.11(+0.77%) |
Nov 17, 2006 | 13.77 | 13.97 | 13.56 | 13.72 | 91,548,432 | -0.14(-1.03%) |
Nov 16, 2006 | 13.86 | 13.91 | 13.70 | 13.86 | 105,616,112 | +0.00(+0.03%) |
Nov 15, 2006 | 13.61 | 13.89 | 13.51 | 13.86 | 168,009,088 | +0.28(+2.02%) |
Nov 14, 2006 | 13.14 | 13.61 | 13.11 | 13.58 | 119,828,344 | +0.55(+4.19%) |
Nov 13, 2006 | 12.80 | 13.08 | 12.78 | 13.04 | 73,822,152 | +0.26(+2.04%) |
Nov 10, 2006 | 12.72 | 12.81 | 12.68 | 12.78 | 51,332,876 | +0.10(+0.78%) |
Nov 09, 2006 | 12.93 | 13.02 | 12.65 | 12.68 | 85,104,488 | -0.18(-1.40%) |
Nov 08, 2006 | 12.86 | 12.98 | 12.73 | 12.86 | 85,279,192 | -0.06(-0.43%) |
Nov 07, 2006 | 12.90 | 13.14 | 12.87 | 12.91 | 78,105,464 | -0.01(-0.08%) |
Nov 06, 2006 | 12.68 | 12.98 | 12.62 | 12.92 | 77,049,976 | +0.19(+1.50%) |
Nov 03, 2006 | 12.83 | 12.84 | 12.63 | 12.73 | 77,199,960 | -0.11(-0.82%) |
Nov 02, 2006 | 12.81 | 12.99 | 12.77 | 12.84 | 109,861,552 | -0.21(-1.62%) |