Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 11.61 | 11.71 | 11.34 | 11.63 | 13,538,097 | +0.23(+2.02%) |
Jan 30, 2007 | 11.30 | 11.45 | 11.25 | 11.40 | 5,791,633 | +0.15(+1.33%) |
Jan 29, 2007 | 11.22 | 11.38 | 11.11 | 11.25 | 5,292,917 | -0.06(-0.53%) |
Jan 26, 2007 | 11.40 | 11.45 | 11.16 | 11.31 | 5,186,878 | -0.03(-0.26%) |
Jan 25, 2007 | 11.52 | 11.58 | 11.33 | 11.34 | 4,983,115 | -0.22(-1.90%) |
Jan 24, 2007 | 11.56 | 11.68 | 11.50 | 11.56 | 7,173,281 | +0.00(+0.00%) |
Jan 23, 2007 | 11.56 | 11.66 | 11.51 | 11.56 | 4,875,559 | +0.00(+0.00%) |
Jan 22, 2007 | 11.78 | 11.83 | 11.49 | 11.56 | 4,334,276 | -0.27(-2.28%) |
Jan 19, 2007 | 11.70 | 11.91 | 11.70 | 11.83 | 4,614,607 | +0.02(+0.17%) |
Jan 18, 2007 | 11.95 | 12.02 | 11.75 | 11.81 | 4,043,966 | -0.14(-1.17%) |
Jan 17, 2007 | 12.23 | 12.28 | 11.82 | 11.95 | 7,056,757 | -0.21(-1.73%) |
Jan 16, 2007 | 12.08 | 12.22 | 12.04 | 12.16 | 5,245,226 | +0.08(+0.66%) |
Jan 12, 2007 | 11.78 | 12.12 | 11.77 | 12.08 | 6,045,476 | +0.27(+2.29%) |
Jan 11, 2007 | 11.73 | 11.95 | 11.64 | 11.81 | 5,145,166 | +0.18(+1.55%) |
Jan 10, 2007 | 11.50 | 11.72 | 11.49 | 11.63 | 7,092,378 | +0.05(+0.43%) |
Jan 09, 2007 | 11.62 | 11.77 | 11.54 | 11.58 | 6,801,611 | -0.15(-1.28%) |
Jan 08, 2007 | 11.59 | 11.81 | 11.54 | 11.73 | 5,506,442 | +0.14(+1.21%) |
Jan 05, 2007 | 11.52 | 11.60 | 11.25 | 11.59 | 6,601,258 | +0.06(+0.52%) |
Jan 04, 2007 | 11.39 | 11.60 | 11.21 | 11.53 | 5,961,789 | +0.14(+1.23%) |
Jan 03, 2007 | 11.53 | 11.69 | 11.25 | 11.39 | 9,330,148 | -0.09(-0.78%) |
Dec 29, 2006 | 11.50 | 11.56 | 11.46 | 11.48 | 3,931,112 | -0.01(-0.09%) |
Dec 28, 2006 | 11.36 | 11.50 | 11.35 | 11.49 | 3,707,209 | +0.05(+0.44%) |
Dec 27, 2006 | 11.42 | 11.54 | 11.38 | 11.44 | 3,304,988 | +0.08(+0.70%) |
Dec 26, 2006 | 11.27 | 11.40 | 11.25 | 11.36 | 3,606,926 | +0.01(+0.09%) |
Dec 22, 2006 | 11.42 | 11.48 | 11.17 | 11.35 | 4,952,347 | -0.07(-0.61%) |
Dec 21, 2006 | 11.54 | 11.60 | 11.34 | 11.42 | 2,734,070 | -0.19(-1.64%) |
Dec 20, 2006 | 11.60 | 11.73 | 11.56 | 11.61 | 3,142,475 | +0.00(+0.00%) |
Dec 19, 2006 | 11.76 | 11.79 | 11.45 | 11.61 | 4,350,884 | -0.21(-1.78%) |
Dec 18, 2006 | 11.89 | 11.99 | 11.76 | 11.82 | 5,086,936 | -0.01(-0.08%) |
Dec 15, 2006 | 11.80 | 11.93 | 11.76 | 11.83 | 7,164,690 | +0.10(+0.85%) |
Dec 14, 2006 | 11.55 | 11.86 | 11.45 | 11.73 | 5,343,984 | +0.18(+1.56%) |
Dec 13, 2006 | 11.68 | 11.70 | 11.40 | 11.55 | 4,481,409 | -0.06(-0.52%) |
Dec 12, 2006 | 11.62 | 11.77 | 11.50 | 11.61 | 9,682,576 | -0.08(-0.68%) |
Dec 11, 2006 | 11.64 | 11.90 | 11.60 | 11.69 | 6,309,558 | -0.02(-0.17%) |
Dec 08, 2006 | 11.67 | 11.89 | 11.60 | 11.71 | 4,064,036 | -0.01(-0.09%) |
Dec 07, 2006 | 11.81 | 11.96 | 11.68 | 11.72 | 6,383,650 | -0.03(-0.26%) |
Dec 06, 2006 | 11.49 | 11.77 | 11.49 | 11.75 | 6,894,375 | +0.27(+2.35%) |
Dec 05, 2006 | 11.42 | 11.58 | 11.41 | 11.48 | 4,020,998 | +0.04(+0.35%) |
Dec 04, 2006 | 11.25 | 11.58 | 11.25 | 11.44 | 5,758,352 | +0.14(+1.24%) |
Dec 01, 2006 | 11.29 | 11.44 | 11.23 | 11.30 | 8,099,245 | +0.05(+0.44%) |
Nov 30, 2006 | 11.25 | 11.34 | 11.10 | 11.25 | 5,321,000 | -0.01(-0.09%) |
Nov 29, 2006 | 11.12 | 11.33 | 11.07 | 11.26 | 6,958,797 | +0.18(+1.62%) |
Nov 28, 2006 | 11.21 | 11.21 | 11.02 | 11.08 | 5,288,689 | -0.13(-1.16%) |
Nov 27, 2006 | 11.37 | 11.38 | 11.12 | 11.21 | 4,911,417 | -0.16(-1.41%) |
Nov 24, 2006 | 11.45 | 11.45 | 11.31 | 11.37 | 2,114,366 | -0.13(-1.13%) |
Nov 22, 2006 | 11.50 | 11.56 | 11.40 | 11.50 | 5,388,690 | -0.05(-0.43%) |
Nov 21, 2006 | 11.57 | 11.58 | 11.48 | 11.55 | 3,418,769 | +0.05(+0.43%) |
Nov 20, 2006 | 11.52 | 11.65 | 11.48 | 11.50 | 4,864,236 | -0.11(-0.95%) |
Nov 17, 2006 | 11.66 | 11.71 | 11.40 | 11.61 | 4,662,094 | -0.13(-1.11%) |
Nov 16, 2006 | 11.70 | 11.77 | 11.58 | 11.74 | 4,385,019 | +0.05(+0.43%) |
Nov 15, 2006 | 11.65 | 11.81 | 11.54 | 11.69 | 5,801,414 | +0.05(+0.43%) |
Nov 14, 2006 | 11.76 | 11.76 | 11.46 | 11.64 | 3,838,021 | -0.05(-0.43%) |
Nov 13, 2006 | 11.64 | 11.70 | 11.58 | 11.69 | 3,833,580 | +0.05(+0.43%) |
Nov 10, 2006 | 11.56 | 11.69 | 11.56 | 11.64 | 4,361,204 | +0.11(+0.95%) |
Nov 09, 2006 | 11.65 | 11.74 | 11.43 | 11.53 | 4,752,820 | +0.02(+0.17%) |
Nov 08, 2006 | 11.50 | 11.58 | 11.41 | 11.51 | 4,758,784 | -0.01(-0.09%) |
Nov 07, 2006 | 11.47 | 11.70 | 11.46 | 11.52 | 6,386,114 | +0.06(+0.52%) |
Nov 06, 2006 | 11.35 | 11.60 | 11.33 | 11.46 | 4,815,232 | +0.12(+1.06%) |
Nov 03, 2006 | 11.36 | 11.49 | 11.20 | 11.34 | 4,294,781 | -0.03(-0.26%) |
Nov 02, 2006 | 11.27 | 11.46 | 11.27 | 11.37 | 3,916,724 | +0.09(+0.80%) |