Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 10.11 | 10.31 | 10.03 | 10.29 | 14,374,082 | +0.12(+1.15%) |
Jan 30, 2007 | 10.01 | 10.20 | 10.01 | 10.18 | 11,487,770 | +0.24(+2.42%) |
Jan 29, 2007 | 10.06 | 10.21 | 9.904 | 9.937 | 22,213,374 | -0.18(-1.82%) |
Jan 26, 2007 | 10.17 | 10.27 | 10.08 | 10.12 | 10,688,308 | -0.00(-0.04%) |
Jan 25, 2007 | 10.32 | 10.34 | 10.04 | 10.13 | 11,977,890 | -0.22(-2.08%) |
Jan 24, 2007 | 10.24 | 10.34 | 10.04 | 10.34 | 15,077,890 | +0.06(+0.59%) |
Jan 23, 2007 | 10.01 | 10.31 | 10.01 | 10.28 | 17,167,812 | +0.31(+3.12%) |
Jan 22, 2007 | 9.975 | 10.05 | 9.861 | 9.970 | 15,825,575 | +0.04(+0.37%) |
Jan 19, 2007 | 9.766 | 9.933 | 9.702 | 9.933 | 13,900,197 | +0.23(+2.34%) |
Jan 18, 2007 | 9.908 | 9.972 | 9.547 | 9.706 | 18,626,326 | -0.10(-0.98%) |
Jan 17, 2007 | 9.741 | 9.899 | 9.705 | 9.802 | 15,929,128 | +0.10(+1.00%) |
Jan 16, 2007 | 9.777 | 9.924 | 9.653 | 9.705 | 15,887,444 | -0.18(-1.84%) |
Jan 12, 2007 | 9.618 | 9.916 | 9.538 | 9.888 | 19,743,904 | +0.38(+4.00%) |
Jan 11, 2007 | 9.623 | 9.901 | 9.458 | 9.507 | 23,409,934 | -0.17(-1.73%) |
Jan 10, 2007 | 9.677 | 9.754 | 9.515 | 9.674 | 21,072,538 | -0.10(-1.06%) |
Jan 09, 2007 | 9.682 | 9.908 | 9.580 | 9.778 | 23,208,972 | -0.11(-1.07%) |
Jan 08, 2007 | 9.914 | 9.999 | 9.695 | 9.884 | 17,936,998 | +0.09(+0.95%) |
Jan 05, 2007 | 9.600 | 9.842 | 9.572 | 9.791 | 24,846,948 | +0.19(+1.99%) |
Jan 04, 2007 | 9.914 | 9.914 | 9.578 | 9.599 | 28,152,736 | -0.35(-3.56%) |
Jan 03, 2007 | 10.43 | 10.43 | 9.898 | 9.954 | 24,382,716 | -0.59(-5.57%) |
Dec 29, 2006 | 10.57 | 10.63 | 10.50 | 10.54 | 6,713,814 | -0.07(-0.68%) |
Dec 28, 2006 | 10.54 | 10.66 | 10.46 | 10.61 | 9,450,502 | +0.05(+0.46%) |
Dec 27, 2006 | 10.44 | 10.59 | 10.37 | 10.56 | 7,067,034 | +0.19(+1.85%) |
Dec 26, 2006 | 10.50 | 10.50 | 10.29 | 10.37 | 6,545,760 | +0.03(+0.28%) |
Dec 22, 2006 | 10.45 | 10.54 | 10.33 | 10.34 | 9,382,929 | -0.12(-1.13%) |
Dec 21, 2006 | 10.70 | 10.80 | 10.38 | 10.46 | 16,319,645 | -0.20(-1.85%) |
Dec 20, 2006 | 10.85 | 10.86 | 10.63 | 10.66 | 12,237,210 | -0.18(-1.64%) |
Dec 19, 2006 | 10.53 | 10.86 | 10.38 | 10.84 | 16,439,871 | +0.30(+2.85%) |
Dec 18, 2006 | 10.88 | 10.90 | 10.54 | 10.54 | 17,058,116 | -0.35(-3.18%) |
Dec 15, 2006 | 11.12 | 11.22 | 10.88 | 10.88 | 22,667,514 | -0.24(-2.12%) |
Dec 14, 2006 | 10.88 | 11.25 | 10.77 | 11.12 | 20,939,588 | +0.29(+2.70%) |
Dec 13, 2006 | 10.63 | 10.88 | 10.63 | 10.83 | 14,221,386 | +0.17(+1.59%) |
Dec 12, 2006 | 10.67 | 10.79 | 10.59 | 10.66 | 11,971,308 | -0.05(-0.49%) |
Dec 11, 2006 | 10.65 | 10.81 | 10.61 | 10.71 | 10,135,441 | +0.03(+0.27%) |
Dec 08, 2006 | 10.77 | 10.83 | 10.66 | 10.68 | 11,132,794 | -0.01(-0.09%) |
Dec 07, 2006 | 10.82 | 10.85 | 10.66 | 10.69 | 17,595,186 | -0.23(-2.09%) |
Dec 06, 2006 | 10.81 | 11.02 | 10.79 | 10.92 | 17,811,068 | +0.08(+0.76%) |
Dec 05, 2006 | 10.89 | 10.98 | 10.73 | 10.84 | 18,134,450 | -0.04(-0.36%) |
Dec 04, 2006 | 10.87 | 10.93 | 10.79 | 10.87 | 15,850,586 | -0.03(-0.23%) |
Dec 01, 2006 | 10.73 | 10.95 | 10.57 | 10.90 | 21,680,692 | +0.14(+1.35%) |
Nov 30, 2006 | 10.71 | 10.82 | 10.64 | 10.75 | 27,522,644 | -0.02(-0.21%) |
Nov 29, 2006 | 10.54 | 10.89 | 10.53 | 10.78 | 26,094,846 | +0.30(+2.87%) |
Nov 28, 2006 | 10.48 | 10.65 | 10.42 | 10.48 | 19,373,572 | +0.02(+0.20%) |
Nov 27, 2006 | 10.52 | 10.59 | 10.41 | 10.46 | 17,342,008 | +0.05(+0.52%) |
Nov 24, 2006 | 10.32 | 10.47 | 10.31 | 10.40 | 5,174,564 | +0.06(+0.59%) |
Nov 22, 2006 | 10.37 | 10.43 | 10.21 | 10.34 | 13,584,712 | -0.06(-0.55%) |
Nov 21, 2006 | 10.23 | 10.42 | 10.21 | 10.40 | 14,664,995 | +0.25(+2.44%) |
Nov 20, 2006 | 10.11 | 10.25 | 10.09 | 10.15 | 16,085,335 | +0.01(+0.10%) |
Nov 17, 2006 | 9.857 | 10.15 | 9.783 | 10.14 | 21,836,898 | +0.24(+2.44%) |
Nov 16, 2006 | 10.30 | 10.32 | 9.863 | 9.899 | 19,329,256 | -0.34(-3.32%) |
Nov 15, 2006 | 10.24 | 10.34 | 10.16 | 10.24 | 16,711,916 | +0.05(+0.50%) |
Nov 14, 2006 | 10.15 | 10.23 | 10.08 | 10.19 | 13,175,767 | +0.01(+0.11%) |
Nov 13, 2006 | 9.984 | 10.28 | 9.941 | 10.18 | 13,921,697 | +0.09(+0.92%) |
Nov 10, 2006 | 10.18 | 10.29 | 10.02 | 10.08 | 13,415,342 | -0.11(-1.12%) |
Nov 09, 2006 | 10.11 | 10.27 | 10.08 | 10.20 | 16,998,002 | +0.13(+1.28%) |
Nov 08, 2006 | 9.984 | 10.15 | 9.968 | 10.07 | 16,274,450 | +0.03(+0.25%) |
Nov 07, 2006 | 10.20 | 10.20 | 9.971 | 10.04 | 13,600,070 | -0.18(-1.80%) |
Nov 06, 2006 | 10.03 | 10.26 | 9.947 | 10.23 | 18,488,108 | +0.14(+1.39%) |
Nov 03, 2006 | 9.845 | 10.15 | 9.844 | 10.09 | 17,560,084 | +0.29(+2.95%) |
Nov 02, 2006 | 9.743 | 9.839 | 9.635 | 9.799 | 16,603,537 | +0.00(+0.02%) |