Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 11.22 | 11.55 | 11.15 | 11.48 | 7,704,705 | +0.20(+1.74%) |
Jan 30, 2007 | 10.94 | 11.36 | 10.94 | 11.28 | 7,138,427 | +0.38(+3.46%) |
Jan 29, 2007 | 11.07 | 11.15 | 10.88 | 10.91 | 5,869,584 | -0.16(-1.49%) |
Jan 26, 2007 | 11.15 | 11.25 | 11.03 | 11.07 | 6,225,621 | -0.02(-0.15%) |
Jan 25, 2007 | 11.39 | 11.39 | 11.05 | 11.09 | 5,468,911 | -0.30(-2.64%) |
Jan 24, 2007 | 11.43 | 11.50 | 11.22 | 11.39 | 7,263,621 | -0.14(-1.20%) |
Jan 23, 2007 | 11.22 | 11.60 | 11.22 | 11.53 | 7,166,688 | +0.43(+3.86%) |
Jan 22, 2007 | 11.28 | 11.33 | 11.00 | 11.10 | 9,375,277 | +0.08(+0.74%) |
Jan 19, 2007 | 10.70 | 11.05 | 10.66 | 11.02 | 6,270,522 | +0.36(+3.41%) |
Jan 18, 2007 | 10.91 | 10.95 | 10.60 | 10.65 | 6,573,470 | -0.16(-1.45%) |
Jan 17, 2007 | 10.59 | 10.87 | 10.58 | 10.81 | 7,389,079 | +0.22(+2.09%) |
Jan 16, 2007 | 10.56 | 10.71 | 10.46 | 10.59 | 9,501,527 | -0.02(-0.18%) |
Jan 12, 2007 | 10.26 | 10.62 | 10.23 | 10.61 | 7,306,673 | +0.39(+3.80%) |
Jan 11, 2007 | 10.41 | 10.66 | 10.18 | 10.22 | 10,699,849 | -0.22(-2.09%) |
Jan 10, 2007 | 10.54 | 10.57 | 10.41 | 10.44 | 9,171,639 | -0.12(-1.15%) |
Jan 09, 2007 | 10.67 | 10.71 | 10.35 | 10.56 | 12,239,681 | -0.20(-1.85%) |
Jan 08, 2007 | 10.75 | 10.92 | 10.66 | 10.76 | 8,793,680 | +0.09(+0.85%) |
Jan 05, 2007 | 10.62 | 10.75 | 10.53 | 10.67 | 10,217,562 | +0.05(+0.46%) |
Jan 04, 2007 | 11.03 | 11.03 | 10.52 | 10.62 | 11,112,672 | -0.41(-3.69%) |
Jan 03, 2007 | 11.73 | 11.73 | 10.90 | 11.03 | 13,312,809 | -0.56(-4.81%) |
Dec 29, 2006 | 11.74 | 11.76 | 11.55 | 11.58 | 4,849,281 | -0.22(-1.86%) |
Dec 28, 2006 | 11.74 | 11.85 | 11.62 | 11.80 | 3,924,589 | -0.00(-0.02%) |
Dec 27, 2006 | 11.74 | 11.81 | 11.55 | 11.80 | 2,928,849 | +0.15(+1.27%) |
Dec 26, 2006 | 11.79 | 11.84 | 11.51 | 11.66 | 3,295,451 | -0.13(-1.11%) |
Dec 22, 2006 | 11.90 | 11.97 | 11.70 | 11.79 | 4,732,011 | -0.12(-0.97%) |
Dec 21, 2006 | 11.98 | 12.06 | 11.78 | 11.90 | 4,706,655 | -0.02(-0.16%) |
Dec 20, 2006 | 12.14 | 12.23 | 11.90 | 11.92 | 4,799,098 | -0.24(-1.96%) |
Dec 19, 2006 | 11.89 | 12.24 | 11.77 | 12.16 | 7,020,628 | +0.25(+2.08%) |
Dec 18, 2006 | 12.59 | 12.65 | 11.88 | 11.91 | 9,284,155 | -0.78(-6.13%) |
Dec 15, 2006 | 12.90 | 12.90 | 12.59 | 12.69 | 5,388,090 | -0.21(-1.60%) |
Dec 14, 2006 | 12.83 | 12.99 | 12.78 | 12.90 | 6,389,905 | +0.15(+1.19%) |
Dec 13, 2006 | 12.64 | 12.89 | 12.61 | 12.74 | 5,526,226 | +0.19(+1.48%) |
Dec 12, 2006 | 12.69 | 12.83 | 12.43 | 12.56 | 7,183,592 | +0.09(+0.70%) |
Dec 11, 2006 | 12.57 | 12.60 | 12.39 | 12.47 | 3,440,982 | -0.10(-0.78%) |
Dec 08, 2006 | 12.72 | 12.80 | 12.52 | 12.57 | 4,128,756 | +0.01(+0.07%) |
Dec 07, 2006 | 12.67 | 12.70 | 12.38 | 12.56 | 5,318,890 | -0.11(-0.90%) |
Dec 06, 2006 | 12.68 | 12.80 | 12.58 | 12.67 | 4,955,458 | -0.03(-0.27%) |
Dec 05, 2006 | 12.90 | 12.99 | 12.62 | 12.71 | 6,291,916 | -0.11(-0.89%) |
Dec 04, 2006 | 12.66 | 12.84 | 12.57 | 12.82 | 5,737,788 | +0.07(+0.56%) |
Dec 01, 2006 | 12.44 | 12.80 | 12.38 | 12.75 | 6,839,177 | +0.16(+1.26%) |
Nov 30, 2006 | 12.70 | 12.70 | 12.42 | 12.59 | 5,160,945 | -0.02(-0.15%) |
Nov 29, 2006 | 12.25 | 12.66 | 12.22 | 12.61 | 7,307,993 | +0.47(+3.83%) |
Nov 28, 2006 | 11.95 | 12.24 | 11.94 | 12.14 | 7,592,981 | +0.31(+2.62%) |
Nov 27, 2006 | 11.89 | 12.02 | 11.75 | 11.83 | 6,672,251 | +0.10(+0.84%) |
Nov 24, 2006 | 11.75 | 11.95 | 11.74 | 11.74 | 1,813,990 | -0.01(-0.10%) |
Nov 22, 2006 | 11.79 | 11.93 | 11.52 | 11.75 | 5,794,574 | -0.04(-0.37%) |
Nov 21, 2006 | 11.41 | 11.81 | 11.41 | 11.79 | 6,126,047 | +0.42(+3.66%) |
Nov 20, 2006 | 11.33 | 11.51 | 11.20 | 11.37 | 6,081,674 | -0.04(-0.37%) |
Nov 17, 2006 | 11.30 | 11.42 | 11.06 | 11.42 | 8,556,499 | +0.12(+1.02%) |
Nov 16, 2006 | 11.90 | 11.93 | 11.29 | 11.30 | 7,079,792 | -0.46(-3.88%) |
Nov 15, 2006 | 11.55 | 11.79 | 11.44 | 11.76 | 6,674,629 | +0.31(+2.69%) |
Nov 14, 2006 | 11.49 | 11.51 | 11.36 | 11.45 | 5,922,937 | -0.04(-0.31%) |
Nov 13, 2006 | 11.44 | 11.60 | 11.40 | 11.48 | 5,374,620 | -0.10(-0.87%) |
Nov 10, 2006 | 11.81 | 11.81 | 11.44 | 11.58 | 4,791,966 | -0.22(-1.89%) |
Nov 09, 2006 | 11.96 | 12.15 | 11.78 | 11.81 | 7,246,981 | -0.08(-0.64%) |
Nov 08, 2006 | 11.49 | 11.91 | 11.48 | 11.88 | 7,235,360 | +0.26(+2.27%) |
Nov 07, 2006 | 11.82 | 11.83 | 11.49 | 11.62 | 5,349,264 | -0.20(-1.68%) |
Nov 06, 2006 | 11.47 | 11.88 | 11.44 | 11.82 | 7,499,218 | +0.27(+2.31%) |
Nov 03, 2006 | 11.33 | 11.62 | 11.30 | 11.55 | 5,104,423 | +0.38(+3.37%) |
Nov 02, 2006 | 11.20 | 11.33 | 11.02 | 11.17 | 5,912,372 | -0.05(-0.44%) |