Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 12.28 | 12.69 | 12.27 | 12.49 | 15,468,700 | +0.09(+0.70%) |
Jan 30, 2007 | 12.36 | 12.46 | 12.31 | 12.41 | 7,820,140 | +0.07(+0.54%) |
Jan 29, 2007 | 12.40 | 12.46 | 12.22 | 12.34 | 8,534,410 | +0.00(+0.00%) |
Jan 26, 2007 | 12.40 | 12.50 | 12.06 | 12.34 | 16,167,280 | -0.03(-0.27%) |
Jan 25, 2007 | 12.57 | 12.70 | 12.28 | 12.37 | 17,437,220 | -0.12(-0.93%) |
Jan 24, 2007 | 12.68 | 12.74 | 12.42 | 12.49 | 18,361,070 | +0.04(+0.28%) |
Jan 23, 2007 | 12.37 | 12.69 | 12.25 | 12.46 | 24,696,340 | +0.21(+1.76%) |
Jan 22, 2007 | 12.35 | 12.39 | 12.11 | 12.24 | 17,169,580 | +0.10(+0.82%) |
Jan 19, 2007 | 12.11 | 12.34 | 12.09 | 12.14 | 18,123,070 | +0.00(+0.02%) |
Jan 18, 2007 | 12.46 | 12.57 | 12.00 | 12.14 | 27,148,800 | -0.41(-3.28%) |
Jan 17, 2007 | 12.63 | 12.81 | 12.40 | 12.55 | 21,653,100 | -0.20(-1.53%) |
Jan 16, 2007 | 12.72 | 12.99 | 12.28 | 12.74 | 49,554,420 | +0.27(+2.20%) |
Jan 12, 2007 | 13.20 | 13.40 | 12.40 | 12.47 | 42,932,588 | -0.65(-4.94%) |
Jan 11, 2007 | 12.98 | 13.41 | 12.92 | 13.12 | 39,557,808 | +0.32(+2.48%) |
Jan 10, 2007 | 12.28 | 13.02 | 12.23 | 12.80 | 37,846,160 | +0.43(+3.47%) |
Jan 09, 2007 | 12.29 | 12.50 | 12.16 | 12.37 | 27,376,570 | +0.18(+1.45%) |
Jan 08, 2007 | 12.26 | 12.46 | 12.15 | 12.20 | 16,354,480 | -0.05(-0.45%) |
Jan 05, 2007 | 12.44 | 12.49 | 12.20 | 12.25 | 25,083,650 | -0.35(-2.78%) |
Jan 04, 2007 | 12.11 | 12.66 | 11.96 | 12.60 | 47,495,228 | +0.36(+2.93%) |
Jan 03, 2007 | 11.80 | 12.32 | 11.50 | 12.24 | 56,479,160 | +0.97(+8.63%) |
Dec 29, 2006 | 11.44 | 11.44 | 11.26 | 11.27 | 6,189,220 | -0.13(-1.16%) |
Dec 28, 2006 | 11.52 | 11.52 | 11.35 | 11.40 | 8,332,060 | -0.08(-0.71%) |
Dec 27, 2006 | 11.39 | 11.48 | 11.24 | 11.48 | 9,722,340 | +0.20(+1.81%) |
Dec 26, 2006 | 11.34 | 11.60 | 11.17 | 11.28 | 10,338,460 | -0.10(-0.87%) |
Dec 22, 2006 | 11.52 | 11.53 | 11.26 | 11.38 | 9,959,850 | -0.10(-0.90%) |
Dec 21, 2006 | 11.76 | 11.84 | 11.41 | 11.48 | 17,126,980 | -0.29(-2.45%) |
Dec 20, 2006 | 11.75 | 11.98 | 11.40 | 11.77 | 26,575,960 | +0.06(+0.50%) |
Dec 19, 2006 | 11.74 | 11.89 | 11.55 | 11.71 | 20,973,590 | -0.10(-0.82%) |
Dec 18, 2006 | 11.80 | 11.95 | 11.61 | 11.81 | 27,044,150 | +0.11(+0.91%) |
Dec 15, 2006 | 12.13 | 12.18 | 11.55 | 11.70 | 36,368,340 | -0.31(-2.54%) |
Dec 14, 2006 | 12.20 | 12.44 | 11.93 | 12.01 | 31,710,090 | -0.08(-0.68%) |
Dec 13, 2006 | 12.26 | 12.40 | 12.05 | 12.09 | 20,974,750 | -0.11(-0.92%) |
Dec 12, 2006 | 12.22 | 12.29 | 11.93 | 12.20 | 27,024,340 | +0.01(+0.07%) |
Dec 11, 2006 | 12.17 | 12.47 | 12.10 | 12.19 | 24,049,450 | +0.09(+0.78%) |
Dec 08, 2006 | 11.88 | 12.30 | 11.81 | 12.10 | 45,745,760 | +0.30(+2.56%) |
Dec 07, 2006 | 12.70 | 12.70 | 11.77 | 11.79 | 62,177,688 | -0.86(-6.82%) |
Dec 06, 2006 | 12.17 | 12.87 | 12.13 | 12.66 | 73,183,200 | +0.38(+3.14%) |
Dec 05, 2006 | 12.19 | 12.30 | 11.88 | 12.27 | 75,099,096 | +0.78(+6.82%) |
Dec 04, 2006 | 11.52 | 11.64 | 11.13 | 11.49 | 41,897,760 | +0.37(+3.31%) |
Dec 01, 2006 | 11.50 | 11.64 | 10.97 | 11.12 | 33,028,990 | -0.46(-3.96%) |
Nov 30, 2006 | 11.20 | 11.58 | 11.05 | 11.58 | 30,363,000 | +0.38(+3.39%) |
Nov 29, 2006 | 11.10 | 11.41 | 10.80 | 11.20 | 33,376,920 | +0.34(+3.12%) |
Nov 28, 2006 | 10.57 | 11.06 | 10.31 | 10.86 | 36,159,368 | +0.17(+1.63%) |
Nov 27, 2006 | 11.47 | 11.49 | 10.64 | 10.69 | 26,488,320 | -0.71(-6.26%) |
Nov 24, 2006 | 11.38 | 11.57 | 11.27 | 11.40 | 11,087,610 | -0.04(-0.34%) |
Nov 22, 2006 | 11.70 | 11.72 | 11.26 | 11.44 | 24,777,650 | -0.18(-1.52%) |
Nov 21, 2006 | 11.08 | 11.64 | 11.07 | 11.61 | 26,176,800 | +0.59(+5.38%) |
Nov 20, 2006 | 10.91 | 11.19 | 10.89 | 11.02 | 21,186,810 | +0.04(+0.41%) |
Nov 17, 2006 | 10.68 | 10.99 | 10.60 | 10.98 | 27,705,900 | +0.24(+2.20%) |
Nov 16, 2006 | 10.79 | 10.89 | 10.55 | 10.74 | 34,833,828 | +0.41(+4.01%) |
Nov 15, 2006 | 10.38 | 10.61 | 10.20 | 10.33 | 27,543,550 | +0.11(+1.04%) |
Nov 14, 2006 | 10.30 | 10.60 | 10.03 | 10.22 | 43,329,980 | -0.10(-1.02%) |
Nov 13, 2006 | 9.623 | 10.38 | 9.622 | 10.32 | 57,855,028 | +0.69(+7.21%) |
Nov 10, 2006 | 9.687 | 9.820 | 9.456 | 9.631 | 18,120,640 | +0.02(+0.25%) |
Nov 09, 2006 | 9.713 | 9.952 | 9.498 | 9.607 | 33,662,340 | -0.00(-0.03%) |
Nov 08, 2006 | 9.340 | 9.845 | 9.323 | 9.610 | 50,742,868 | +0.22(+2.36%) |
Nov 07, 2006 | 8.827 | 9.420 | 8.814 | 9.388 | 38,190,640 | +0.52(+5.90%) |
Nov 06, 2006 | 8.720 | 8.909 | 8.711 | 8.865 | 15,259,240 | +0.18(+2.05%) |
Nov 03, 2006 | 8.711 | 8.958 | 8.601 | 8.687 | 22,349,650 | -0.02(-0.28%) |
Nov 02, 2006 | 8.392 | 8.750 | 8.365 | 8.711 | 24,747,390 | +0.23(+2.71%) |