Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 12.84 | 13.05 | 12.76 | 12.97 | 4,856,408 | +0.13(+1.02%) |
Jan 30, 2007 | 12.70 | 12.91 | 12.63 | 12.84 | 4,717,091 | +0.15(+1.21%) |
Jan 29, 2007 | 12.87 | 12.87 | 12.63 | 12.69 | 3,227,637 | -0.14(-1.11%) |
Jan 26, 2007 | 13.12 | 13.16 | 12.69 | 12.83 | 13,840,181 | -0.20(-1.56%) |
Jan 25, 2007 | 12.96 | 13.10 | 12.85 | 13.04 | 4,336,522 | +0.15(+1.15%) |
Jan 24, 2007 | 12.85 | 13.16 | 12.78 | 12.89 | 2,618,033 | +0.14(+1.08%) |
Jan 23, 2007 | 12.22 | 13.02 | 11.97 | 12.75 | 4,604,762 | +0.53(+4.31%) |
Jan 22, 2007 | 12.06 | 12.34 | 11.95 | 12.22 | 2,634,992 | +0.23(+1.92%) |
Jan 19, 2007 | 11.93 | 12.00 | 11.68 | 11.99 | 2,372,404 | +0.12(+0.97%) |
Jan 18, 2007 | 12.08 | 12.28 | 11.86 | 11.88 | 1,544,342 | -0.13(-1.10%) |
Jan 17, 2007 | 12.27 | 12.42 | 12.00 | 12.01 | 1,733,259 | -0.33(-2.71%) |
Jan 16, 2007 | 12.23 | 12.45 | 12.13 | 12.34 | 1,054,543 | +0.11(+0.90%) |
Jan 12, 2007 | 12.37 | 12.45 | 12.15 | 12.23 | 1,609,077 | -0.10(-0.84%) |
Jan 11, 2007 | 12.30 | 12.47 | 12.26 | 12.34 | 789,403 | +0.05(+0.40%) |
Jan 10, 2007 | 12.15 | 12.32 | 12.15 | 12.29 | 1,115,267 | +0.17(+1.40%) |
Jan 09, 2007 | 12.22 | 12.22 | 12.04 | 12.12 | 985,067 | -0.11(-0.90%) |
Jan 08, 2007 | 11.93 | 12.29 | 11.86 | 12.23 | 2,133,158 | +0.20(+1.64%) |
Jan 05, 2007 | 12.08 | 12.16 | 11.93 | 12.03 | 1,516,077 | -0.04(-0.36%) |
Jan 04, 2007 | 12.29 | 12.42 | 11.99 | 12.08 | 2,331,922 | -0.20(-1.61%) |
Jan 03, 2007 | 12.17 | 12.39 | 11.98 | 12.27 | 2,733,827 | +0.19(+1.54%) |
Dec 29, 2006 | 11.97 | 12.23 | 11.94 | 12.09 | 1,265,707 | +0.16(+1.38%) |
Dec 28, 2006 | 11.80 | 12.00 | 11.71 | 11.92 | 1,190,214 | +0.16(+1.40%) |
Dec 27, 2006 | 11.64 | 11.87 | 11.64 | 11.76 | 1,420,889 | +0.10(+0.89%) |
Dec 26, 2006 | 11.57 | 11.70 | 11.40 | 11.65 | 594,833 | +0.04(+0.38%) |
Dec 22, 2006 | 11.65 | 11.71 | 11.55 | 11.61 | 992,361 | -0.02(-0.14%) |
Dec 21, 2006 | 11.64 | 11.65 | 11.47 | 11.63 | 6,022,370 | +0.05(+0.47%) |
Dec 20, 2006 | 11.40 | 11.71 | 11.34 | 11.57 | 9,382,577 | +0.16(+1.44%) |
Dec 19, 2006 | 11.41 | 11.48 | 11.21 | 11.41 | 1,517,171 | -0.11(-0.95%) |
Dec 18, 2006 | 11.64 | 11.70 | 11.43 | 11.52 | 1,312,390 | -0.14(-1.18%) |
Dec 15, 2006 | 11.85 | 11.85 | 11.53 | 11.65 | 1,301,084 | -0.13(-1.07%) |
Dec 14, 2006 | 11.79 | 11.89 | 11.74 | 11.78 | 409,745 | -0.01(-0.09%) |
Dec 13, 2006 | 11.82 | 11.95 | 11.70 | 11.79 | 804,538 | -0.03(-0.28%) |
Dec 12, 2006 | 12.04 | 12.08 | 11.53 | 11.82 | 1,110,343 | -0.21(-1.78%) |
Dec 11, 2006 | 12.02 | 12.13 | 11.99 | 12.04 | 971,026 | +0.00(+0.00%) |
Dec 08, 2006 | 12.06 | 12.15 | 11.99 | 12.04 | 1,183,467 | -0.04(-0.32%) |
Dec 07, 2006 | 12.01 | 12.28 | 12.01 | 12.08 | 1,249,296 | +0.10(+0.87%) |
Dec 06, 2006 | 12.08 | 12.11 | 11.90 | 11.97 | 1,476,142 | -0.07(-0.55%) |
Dec 05, 2006 | 12.42 | 12.42 | 12.00 | 12.04 | 1,823,888 | -0.32(-2.57%) |
Dec 04, 2006 | 12.14 | 12.47 | 12.14 | 12.36 | 1,024,638 | +0.29(+2.41%) |
Dec 01, 2006 | 12.10 | 12.37 | 11.97 | 12.06 | 1,111,073 | -0.04(-0.36%) |
Nov 30, 2006 | 11.93 | 12.32 | 11.93 | 12.11 | 1,334,272 | +0.30(+2.51%) |
Nov 29, 2006 | 11.52 | 11.87 | 11.52 | 11.81 | 674,521 | +0.28(+2.43%) |
Nov 28, 2006 | 11.52 | 11.66 | 11.49 | 11.53 | 904,103 | -0.01(-0.05%) |
Nov 27, 2006 | 11.58 | 11.76 | 11.41 | 11.54 | 727,221 | -0.09(-0.75%) |
Nov 24, 2006 | 11.69 | 11.69 | 11.57 | 11.63 | 132,205 | -0.09(-0.75%) |
Nov 22, 2006 | 11.66 | 11.84 | 11.64 | 11.71 | 1,167,055 | +0.06(+0.52%) |
Nov 21, 2006 | 11.54 | 11.72 | 11.54 | 11.65 | 882,038 | +0.19(+1.63%) |
Nov 20, 2006 | 11.18 | 11.70 | 11.17 | 11.47 | 2,380,245 | +0.25(+2.25%) |
Nov 17, 2006 | 11.06 | 11.24 | 11.03 | 11.21 | 4,625,733 | +0.11(+0.99%) |
Nov 16, 2006 | 10.98 | 11.15 | 10.97 | 11.10 | 899,909 | +0.11(+1.00%) |
Nov 15, 2006 | 10.97 | 11.20 | 10.93 | 11.00 | 1,691,500 | +0.02(+0.20%) |
Nov 14, 2006 | 10.83 | 10.97 | 10.70 | 10.97 | 1,256,225 | +0.14(+1.32%) |
Nov 13, 2006 | 10.96 | 10.96 | 10.72 | 10.83 | 1,161,220 | -0.16(-1.50%) |
Nov 10, 2006 | 10.90 | 11.04 | 10.86 | 11.00 | 739,985 | +0.17(+1.57%) |
Nov 09, 2006 | 10.91 | 11.05 | 10.80 | 10.83 | 1,233,431 | -0.08(-0.70%) |
Nov 08, 2006 | 10.83 | 10.99 | 10.78 | 10.90 | 1,583,183 | -0.15(-1.34%) |
Nov 07, 2006 | 11.00 | 11.07 | 10.80 | 11.05 | 2,229,805 | -0.03(-0.25%) |
Nov 06, 2006 | 11.13 | 11.15 | 11.03 | 11.08 | 1,573,518 | -0.08(-0.74%) |
Nov 03, 2006 | 11.19 | 11.37 | 11.09 | 11.16 | 1,801,641 | -0.11(-0.97%) |
Nov 02, 2006 | 11.11 | 11.31 | 11.03 | 11.27 | 1,223,949 | +0.05(+0.49%) |