Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 11.84 | 11.99 | 11.76 | 11.93 | 8,782,328 | +0.05(+0.46%) |
Jan 30, 2007 | 12.10 | 12.11 | 11.87 | 11.88 | 5,194,948 | -0.13(-1.11%) |
Jan 29, 2007 | 11.99 | 12.09 | 11.91 | 12.01 | 4,244,030 | -0.03(-0.26%) |
Jan 26, 2007 | 11.94 | 12.21 | 11.89 | 12.04 | 6,168,972 | +0.07(+0.54%) |
Jan 25, 2007 | 12.04 | 12.20 | 11.90 | 11.97 | 5,447,770 | -0.09(-0.77%) |
Jan 24, 2007 | 11.92 | 12.11 | 11.91 | 12.07 | 5,568,382 | +0.18(+1.50%) |
Jan 23, 2007 | 11.84 | 12.09 | 11.78 | 11.89 | 5,079,136 | +0.06(+0.52%) |
Jan 22, 2007 | 11.93 | 12.01 | 11.70 | 11.83 | 9,318,758 | -0.13(-1.06%) |
Jan 19, 2007 | 11.86 | 12.06 | 11.82 | 11.95 | 7,624,768 | +0.06(+0.52%) |
Jan 18, 2007 | 12.27 | 12.35 | 11.89 | 11.89 | 10,447,788 | -0.39(-3.19%) |
Jan 17, 2007 | 12.18 | 12.37 | 12.17 | 12.28 | 6,338,121 | -0.06(-0.50%) |
Jan 16, 2007 | 12.32 | 12.39 | 12.14 | 12.35 | 7,100,535 | +0.04(+0.31%) |
Jan 12, 2007 | 12.27 | 12.40 | 12.19 | 12.31 | 4,950,914 | -0.00(-0.03%) |
Jan 11, 2007 | 12.12 | 12.42 | 12.08 | 12.31 | 7,912,349 | +0.25(+2.05%) |
Jan 10, 2007 | 11.79 | 12.11 | 11.72 | 12.06 | 4,654,542 | +0.19(+1.59%) |
Jan 09, 2007 | 11.67 | 11.96 | 11.66 | 11.88 | 6,595,928 | +0.20(+1.67%) |
Jan 08, 2007 | 11.55 | 11.82 | 11.52 | 11.68 | 6,555,176 | +0.17(+1.49%) |
Jan 05, 2007 | 11.63 | 11.64 | 11.36 | 11.51 | 5,859,130 | -0.07(-0.56%) |
Jan 04, 2007 | 11.42 | 11.63 | 11.28 | 11.57 | 5,007,508 | +0.17(+1.54%) |
Jan 03, 2007 | 11.34 | 11.69 | 11.22 | 11.40 | 6,646,672 | +0.18(+1.56%) |
Dec 29, 2006 | 11.27 | 11.41 | 11.20 | 11.22 | 3,469,454 | -0.04(-0.34%) |
Dec 28, 2006 | 11.33 | 11.35 | 11.25 | 11.26 | 3,221,588 | -0.07(-0.61%) |
Dec 27, 2006 | 11.45 | 11.55 | 11.33 | 11.33 | 3,513,782 | -0.04(-0.33%) |
Dec 26, 2006 | 11.25 | 11.41 | 11.24 | 11.37 | 2,289,445 | +0.13(+1.19%) |
Dec 22, 2006 | 11.53 | 11.59 | 11.23 | 11.23 | 4,568,212 | -0.22(-1.92%) |
Dec 21, 2006 | 11.52 | 11.64 | 11.38 | 11.45 | 3,519,894 | -0.08(-0.68%) |
Dec 20, 2006 | 11.49 | 11.67 | 11.44 | 11.53 | 3,220,985 | +0.11(+0.93%) |
Dec 19, 2006 | 11.50 | 11.50 | 11.38 | 11.43 | 4,977,390 | -0.07(-0.60%) |
Dec 18, 2006 | 11.74 | 11.78 | 11.45 | 11.49 | 4,725,188 | -0.24(-2.05%) |
Dec 15, 2006 | 11.69 | 11.86 | 11.61 | 11.73 | 6,318,955 | +0.10(+0.83%) |
Dec 14, 2006 | 11.55 | 11.81 | 11.50 | 11.64 | 3,574,589 | +0.13(+1.10%) |
Dec 13, 2006 | 11.72 | 11.73 | 11.50 | 11.51 | 3,163,945 | -0.11(-0.97%) |
Dec 12, 2006 | 11.66 | 11.67 | 11.48 | 11.62 | 3,936,642 | +0.01(+0.12%) |
Dec 11, 2006 | 11.64 | 11.73 | 11.55 | 11.61 | 3,807,281 | -0.10(-0.88%) |
Dec 08, 2006 | 11.60 | 11.83 | 11.43 | 11.71 | 5,191,784 | +0.10(+0.89%) |
Dec 07, 2006 | 11.77 | 11.81 | 11.53 | 11.61 | 5,393,799 | -0.07(-0.59%) |
Dec 06, 2006 | 11.77 | 11.77 | 11.60 | 11.68 | 3,674,202 | -0.14(-1.16%) |
Dec 05, 2006 | 11.82 | 11.90 | 11.70 | 11.82 | 3,381,268 | +0.01(+0.12%) |
Dec 04, 2006 | 11.76 | 11.93 | 11.57 | 11.80 | 5,441,500 | +0.09(+0.73%) |
Dec 01, 2006 | 11.80 | 11.82 | 11.50 | 11.72 | 5,097,121 | +0.02(+0.15%) |
Nov 30, 2006 | 11.65 | 11.84 | 11.45 | 11.70 | 7,422,986 | +0.06(+0.53%) |
Nov 29, 2006 | 11.83 | 11.84 | 11.45 | 11.64 | 6,684,639 | -0.12(-1.02%) |
Nov 28, 2006 | 11.57 | 11.77 | 11.54 | 11.76 | 5,300,896 | +0.19(+1.66%) |
Nov 27, 2006 | 11.89 | 11.90 | 11.52 | 11.57 | 4,900,296 | -0.32(-2.69%) |
Nov 24, 2006 | 11.81 | 11.91 | 11.73 | 11.89 | 1,399,799 | +0.00(+0.00%) |
Nov 22, 2006 | 11.84 | 11.89 | 11.70 | 11.89 | 3,298,496 | +0.04(+0.38%) |
Nov 21, 2006 | 11.96 | 12.01 | 11.76 | 11.84 | 5,192,696 | -0.10(-0.86%) |
Nov 20, 2006 | 11.82 | 12.04 | 11.80 | 11.94 | 4,061,525 | +0.05(+0.43%) |
Nov 17, 2006 | 11.91 | 11.95 | 11.77 | 11.89 | 4,271,225 | -0.03(-0.23%) |
Nov 16, 2006 | 11.94 | 12.01 | 11.77 | 11.92 | 4,630,983 | -0.02(-0.14%) |
Nov 15, 2006 | 11.96 | 12.11 | 11.85 | 11.94 | 8,037,130 | -0.02(-0.14%) |
Nov 14, 2006 | 11.67 | 11.95 | 11.56 | 11.95 | 6,247,895 | +0.28(+2.41%) |
Nov 13, 2006 | 11.39 | 11.67 | 11.39 | 11.67 | 6,823,655 | +0.24(+2.13%) |
Nov 10, 2006 | 11.29 | 11.44 | 11.16 | 11.43 | 3,531,750 | +0.20(+1.74%) |
Nov 09, 2006 | 11.41 | 11.45 | 11.21 | 11.23 | 5,937,608 | -0.16(-1.42%) |
Nov 08, 2006 | 11.23 | 11.46 | 11.16 | 11.39 | 4,765,072 | +0.07(+0.58%) |
Nov 07, 2006 | 11.17 | 11.50 | 11.15 | 11.33 | 5,572,476 | +0.12(+1.10%) |
Nov 06, 2006 | 11.10 | 11.36 | 11.02 | 11.21 | 5,791,313 | +0.20(+1.81%) |
Nov 03, 2006 | 10.98 | 11.09 | 10.92 | 11.01 | 5,306,501 | +0.09(+0.79%) |
Nov 02, 2006 | 10.99 | 11.16 | 10.92 | 10.92 | 4,701,384 | -0.14(-1.27%) |