Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 11.98 | 12.24 | 11.98 | 12.16 | 88,137,424 | +0.17(+1.46%) |
Jan 30, 2007 | 11.84 | 12.02 | 11.82 | 11.99 | 61,257,608 | +0.19(+1.59%) |
Jan 29, 2007 | 11.75 | 11.94 | 11.73 | 11.80 | 61,399,316 | +0.04(+0.30%) |
Jan 26, 2007 | 11.75 | 11.89 | 11.63 | 11.76 | 75,574,392 | -0.13(-1.06%) |
Jan 25, 2007 | 12.09 | 12.18 | 11.79 | 11.89 | 97,910,192 | +0.05(+0.44%) |
Jan 24, 2007 | 11.65 | 11.94 | 11.59 | 11.84 | 105,346,896 | +0.41(+3.59%) |
Jan 23, 2007 | 11.36 | 11.55 | 11.31 | 11.43 | 54,992,024 | +0.03(+0.25%) |
Jan 22, 2007 | 11.39 | 11.48 | 11.31 | 11.40 | 68,933,488 | +0.06(+0.57%) |
Jan 19, 2007 | 11.41 | 11.42 | 11.27 | 11.33 | 67,042,364 | +0.02(+0.14%) |
Jan 18, 2007 | 11.20 | 11.57 | 11.12 | 11.32 | 86,512,088 | +0.17(+1.54%) |
Jan 17, 2007 | 11.18 | 11.20 | 11.09 | 11.15 | 55,408,180 | -0.05(-0.40%) |
Jan 16, 2007 | 11.29 | 11.30 | 11.13 | 11.19 | 50,587,860 | -0.03(-0.29%) |
Jan 12, 2007 | 11.18 | 11.28 | 11.12 | 11.22 | 62,552,804 | +0.08(+0.70%) |
Jan 11, 2007 | 11.02 | 11.16 | 10.86 | 11.15 | 75,295,608 | +0.15(+1.35%) |
Jan 10, 2007 | 11.05 | 11.31 | 10.57 | 11.00 | 92,713,000 | +0.03(+0.27%) |
Jan 09, 2007 | 10.94 | 11.12 | 10.88 | 10.97 | 124,020,192 | +0.04(+0.38%) |
Jan 08, 2007 | 10.79 | 10.99 | 10.73 | 10.93 | 124,499,160 | -0.05(-0.44%) |
Jan 05, 2007 | 11.12 | 11.16 | 10.97 | 10.98 | 113,126,432 | -0.17(-1.56%) |
Jan 04, 2007 | 11.30 | 11.39 | 11.01 | 11.15 | 137,147,904 | -0.15(-1.29%) |
Jan 03, 2007 | 11.53 | 11.56 | 11.24 | 11.30 | 104,300,464 | -0.26(-2.24%) |
Dec 29, 2006 | 11.53 | 11.70 | 11.52 | 11.55 | 88,521,408 | +0.08(+0.70%) |
Dec 28, 2006 | 11.41 | 11.53 | 11.39 | 11.47 | 39,859,016 | +0.03(+0.23%) |
Dec 27, 2006 | 11.33 | 11.47 | 11.31 | 11.45 | 56,915,324 | +0.13(+1.17%) |
Dec 26, 2006 | 11.30 | 11.36 | 11.27 | 11.31 | 35,146,676 | +0.01(+0.09%) |
Dec 22, 2006 | 11.31 | 11.46 | 11.26 | 11.31 | 47,620,292 | -0.06(-0.54%) |
Dec 21, 2006 | 11.31 | 11.52 | 11.26 | 11.37 | 118,184,384 | +0.07(+0.63%) |
Dec 20, 2006 | 11.35 | 11.46 | 11.29 | 11.30 | 99,627,736 | -0.01(-0.11%) |
Dec 19, 2006 | 11.44 | 11.46 | 11.26 | 11.31 | 124,361,160 | -0.16(-1.35%) |
Dec 18, 2006 | 11.55 | 11.62 | 11.40 | 11.46 | 117,067,096 | -0.06(-0.53%) |
Dec 15, 2006 | 11.51 | 11.63 | 11.49 | 11.53 | 145,111,232 | +0.00(+0.00%) |
Dec 14, 2006 | 11.49 | 11.57 | 11.45 | 11.53 | 59,145,564 | +0.04(+0.31%) |
Dec 13, 2006 | 11.57 | 11.60 | 11.42 | 11.49 | 60,386,304 | -0.03(-0.25%) |
Dec 12, 2006 | 11.38 | 11.53 | 11.34 | 11.52 | 71,254,072 | +0.15(+1.31%) |
Dec 11, 2006 | 11.27 | 11.42 | 11.25 | 11.37 | 50,197,072 | +0.07(+0.60%) |
Dec 08, 2006 | 11.13 | 11.32 | 11.11 | 11.30 | 47,749,316 | +0.11(+0.98%) |
Dec 07, 2006 | 11.92 | 11.31 | 11.18 | 11.19 | 48,915,800 | -0.05(-0.43%) |
Dec 06, 2006 | 11.21 | 11.25 | 11.07 | 11.24 | 70,490,448 | +0.03(+0.29%) |
Dec 05, 2006 | 11.04 | 11.21 | 11.01 | 11.21 | 62,047,224 | +0.14(+1.28%) |
Dec 04, 2006 | 11.11 | 11.17 | 11.02 | 11.07 | 89,194,376 | +0.08(+0.71%) |
Dec 01, 2006 | 10.94 | 11.02 | 10.90 | 10.99 | 55,558,864 | +0.03(+0.27%) |
Nov 30, 2006 | 10.82 | 11.05 | 10.79 | 10.96 | 81,001,160 | +0.13(+1.22%) |
Nov 29, 2006 | 10.69 | 10.98 | 10.69 | 10.83 | 109,378,528 | +0.22(+2.07%) |
Nov 28, 2006 | 10.54 | 10.67 | 10.51 | 10.61 | 70,905,368 | +0.05(+0.43%) |
Nov 27, 2006 | 10.51 | 10.71 | 10.50 | 10.56 | 94,420,648 | +0.00(+0.03%) |
Nov 24, 2006 | 10.56 | 10.65 | 10.48 | 10.56 | 30,119,048 | +0.00(+0.00%) |
Nov 22, 2006 | 10.56 | 10.60 | 10.49 | 10.56 | 50,102,704 | -0.03(-0.24%) |
Nov 21, 2006 | 10.72 | 10.75 | 10.55 | 10.58 | 69,066,848 | -0.15(-1.39%) |
Nov 20, 2006 | 10.68 | 10.87 | 10.67 | 10.73 | 60,583,400 | +0.00(+0.03%) |
Nov 17, 2006 | 10.44 | 10.76 | 10.44 | 10.73 | 80,294,152 | +0.26(+2.47%) |
Nov 16, 2006 | 10.46 | 10.58 | 10.39 | 10.47 | 64,372,144 | -0.02(-0.18%) |
Nov 15, 2006 | 10.60 | 10.67 | 10.26 | 10.49 | 119,559,096 | -0.16(-1.52%) |
Nov 14, 2006 | 10.69 | 10.76 | 10.52 | 10.65 | 70,946,208 | -0.03(-0.30%) |
Nov 13, 2006 | 10.68 | 10.82 | 10.66 | 10.68 | 52,637,400 | +0.00(+0.03%) |
Nov 10, 2006 | 10.89 | 10.89 | 10.57 | 10.68 | 82,618,448 | -0.12(-1.11%) |
Nov 09, 2006 | 11.09 | 11.10 | 10.78 | 10.80 | 144,337,392 | -0.31(-2.76%) |
Nov 08, 2006 | 11.08 | 11.17 | 11.00 | 11.11 | 115,791,704 | +0.02(+0.20%) |
Nov 07, 2006 | 11.09 | 11.15 | 11.05 | 11.09 | 52,959,808 | +0.00(+0.00%) |
Nov 06, 2006 | 10.90 | 11.13 | 10.90 | 11.09 | 64,867,512 | +0.19(+1.72%) |
Nov 03, 2006 | 11.00 | 11.02 | 10.81 | 10.90 | 92,760,032 | -0.10(-0.88%) |
Nov 02, 2006 | 10.97 | 11.03 | 10.89 | 11.00 | 75,849,456 | +0.08(+0.77%) |