Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 11.42 | 11.59 | 11.39 | 11.55 | 7,745,691 | +0.08(+0.68%) |
Jan 30, 2007 | 11.42 | 11.47 | 11.39 | 11.47 | 3,933,720 | +0.07(+0.59%) |
Jan 29, 2007 | 11.46 | 11.46 | 11.38 | 11.40 | 5,125,006 | -0.02(-0.18%) |
Jan 26, 2007 | 11.29 | 11.45 | 11.29 | 11.43 | 3,871,588 | +0.03(+0.23%) |
Jan 25, 2007 | 11.40 | 11.51 | 11.37 | 11.40 | 5,215,511 | -0.02(-0.20%) |
Jan 24, 2007 | 11.50 | 11.54 | 11.39 | 11.42 | 14,375,876 | +0.17(+1.47%) |
Jan 23, 2007 | 11.21 | 11.26 | 11.18 | 11.26 | 7,042,484 | +0.05(+0.41%) |
Jan 22, 2007 | 11.23 | 11.28 | 11.15 | 11.21 | 5,069,338 | -0.03(-0.30%) |
Jan 19, 2007 | 11.21 | 11.25 | 11.17 | 11.24 | 3,863,328 | +0.06(+0.54%) |
Jan 18, 2007 | 11.17 | 11.20 | 11.14 | 11.18 | 6,170,119 | +0.03(+0.29%) |
Jan 17, 2007 | 11.14 | 11.18 | 11.10 | 11.15 | 4,944,715 | +0.01(+0.06%) |
Jan 16, 2007 | 11.15 | 11.21 | 11.14 | 11.14 | 5,739,863 | +0.01(+0.06%) |
Jan 12, 2007 | 11.24 | 11.27 | 11.09 | 11.14 | 11,165,115 | -0.12(-1.08%) |
Jan 11, 2007 | 11.35 | 11.36 | 11.22 | 11.26 | 9,858,185 | -0.09(-0.77%) |
Jan 10, 2007 | 11.36 | 11.37 | 11.30 | 11.35 | 6,621,206 | -0.03(-0.28%) |
Jan 09, 2007 | 11.40 | 11.40 | 11.29 | 11.38 | 7,790,584 | -0.02(-0.17%) |
Jan 08, 2007 | 11.44 | 11.50 | 11.39 | 11.40 | 7,000,105 | -0.05(-0.45%) |
Jan 05, 2007 | 11.62 | 11.62 | 11.41 | 11.45 | 9,967,006 | -0.17(-1.44%) |
Jan 04, 2007 | 11.62 | 11.68 | 11.55 | 11.62 | 6,222,914 | -0.03(-0.25%) |
Jan 03, 2007 | 11.65 | 11.69 | 11.54 | 11.65 | 8,468,651 | -0.03(-0.23%) |
Dec 29, 2006 | 11.69 | 11.69 | 11.59 | 11.67 | 4,128,018 | -0.03(-0.21%) |
Dec 28, 2006 | 11.67 | 11.74 | 11.67 | 11.70 | 6,410,388 | +0.01(+0.07%) |
Dec 27, 2006 | 11.56 | 11.69 | 11.56 | 11.69 | 4,833,739 | +0.14(+1.17%) |
Dec 26, 2006 | 11.45 | 11.56 | 11.38 | 11.55 | 3,519,266 | +0.09(+0.76%) |
Dec 22, 2006 | 11.46 | 11.48 | 11.35 | 11.47 | 3,977,177 | +0.02(+0.17%) |
Dec 21, 2006 | 11.52 | 11.56 | 11.38 | 11.45 | 4,822,246 | -0.03(-0.26%) |
Dec 20, 2006 | 11.62 | 11.63 | 11.48 | 11.48 | 5,676,294 | -0.12(-1.07%) |
Dec 19, 2006 | 11.46 | 11.60 | 11.41 | 11.60 | 4,525,951 | +0.13(+1.10%) |
Dec 18, 2006 | 11.54 | 11.56 | 11.45 | 11.47 | 5,457,934 | -0.07(-0.59%) |
Dec 15, 2006 | 11.52 | 11.55 | 11.49 | 11.54 | 5,600,874 | +0.02(+0.14%) |
Dec 14, 2006 | 11.49 | 11.55 | 11.46 | 11.52 | 3,602,947 | +0.02(+0.17%) |
Dec 13, 2006 | 11.37 | 11.52 | 11.37 | 11.51 | 5,307,093 | +0.14(+1.27%) |
Dec 12, 2006 | 11.30 | 11.38 | 11.30 | 11.36 | 4,766,220 | +0.06(+0.52%) |
Dec 11, 2006 | 11.30 | 11.33 | 11.26 | 11.30 | 3,901,756 | +0.01(+0.06%) |
Dec 08, 2006 | 11.29 | 11.33 | 11.25 | 11.29 | 4,870,013 | +0.00(+0.00%) |
Dec 07, 2006 | 11.31 | 11.34 | 11.28 | 11.29 | 5,109,204 | -0.00(-0.02%) |
Dec 06, 2006 | 11.30 | 11.32 | 11.28 | 11.30 | 6,161,500 | -0.01(-0.05%) |
Dec 05, 2006 | 11.29 | 11.33 | 11.27 | 11.30 | 8,537,607 | +0.02(+0.20%) |
Dec 04, 2006 | 11.26 | 11.29 | 11.25 | 11.28 | 6,164,014 | +0.02(+0.18%) |
Dec 01, 2006 | 11.25 | 11.26 | 11.19 | 11.26 | 5,808,101 | +0.02(+0.17%) |
Nov 30, 2006 | 11.25 | 11.25 | 11.22 | 11.24 | 6,111,938 | -0.00(-0.01%) |
Nov 29, 2006 | 11.21 | 11.26 | 11.16 | 11.24 | 6,459,231 | -0.02(-0.17%) |
Nov 28, 2006 | 11.23 | 11.32 | 11.19 | 11.26 | 5,943,858 | +0.02(+0.21%) |
Nov 27, 2006 | 11.27 | 11.29 | 11.18 | 11.24 | 5,050,304 | -0.04(-0.35%) |
Nov 24, 2006 | 11.24 | 11.32 | 11.24 | 11.28 | 1,447,715 | -0.01(-0.06%) |
Nov 22, 2006 | 11.24 | 11.30 | 11.24 | 11.28 | 5,397,957 | +0.02(+0.21%) |
Nov 21, 2006 | 11.25 | 11.28 | 11.22 | 11.26 | 4,238,994 | -0.00(-0.02%) |
Nov 20, 2006 | 11.21 | 11.30 | 11.13 | 11.26 | 3,330,715 | +0.00(+0.02%) |
Nov 17, 2006 | 11.16 | 11.31 | 11.16 | 11.26 | 3,590,736 | +0.07(+0.60%) |
Nov 16, 2006 | 11.26 | 11.31 | 11.18 | 11.19 | 5,695,688 | +0.01(+0.06%) |
Nov 15, 2006 | 11.14 | 11.22 | 11.09 | 11.19 | 7,394,087 | -0.02(-0.16%) |
Nov 14, 2006 | 11.28 | 11.31 | 11.18 | 11.20 | 5,587,226 | -0.10(-0.89%) |
Nov 13, 2006 | 11.28 | 11.33 | 11.28 | 11.30 | 2,857,720 | -0.00(-0.02%) |
Nov 10, 2006 | 11.28 | 11.31 | 11.27 | 11.31 | 6,420,803 | +0.02(+0.21%) |
Nov 09, 2006 | 11.24 | 11.31 | 11.22 | 11.28 | 7,180,755 | +0.04(+0.38%) |
Nov 08, 2006 | 11.15 | 11.32 | 11.13 | 11.24 | 4,700,496 | +0.09(+0.77%) |
Nov 07, 2006 | 11.10 | 11.15 | 11.09 | 11.15 | 5,109,204 | +0.05(+0.45%) |
Nov 06, 2006 | 11.21 | 11.24 | 11.08 | 11.10 | 8,632,421 | -0.13(-1.13%) |
Nov 03, 2006 | 11.28 | 11.33 | 11.21 | 11.23 | 7,205,536 | -0.04(-0.40%) |
Nov 02, 2006 | 11.53 | 11.53 | 11.21 | 11.28 | 18,464,030 | -0.36(-3.13%) |