Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 11.33 | 11.60 | 11.27 | 11.51 | 10,785,131 | +0.25(+2.24%) |
Jan 30, 2007 | 11.09 | 11.41 | 11.05 | 11.26 | 14,102,589 | +0.10(+0.91%) |
Jan 29, 2007 | 10.87 | 11.23 | 10.79 | 11.16 | 18,482,438 | +0.12(+1.12%) |
Jan 26, 2007 | 10.92 | 11.10 | 10.77 | 11.04 | 14,261,107 | +0.14(+1.27%) |
Jan 25, 2007 | 10.95 | 11.11 | 10.80 | 10.90 | 19,927,548 | +0.08(+0.70%) |
Jan 24, 2007 | 10.63 | 10.85 | 10.55 | 10.82 | 13,382,205 | +0.18(+1.66%) |
Jan 23, 2007 | 10.33 | 10.71 | 10.32 | 10.65 | 16,276,227 | +0.35(+3.42%) |
Jan 22, 2007 | 10.32 | 10.37 | 10.19 | 10.29 | 10,632,043 | +0.00(+0.00%) |
Jan 19, 2007 | 10.05 | 10.32 | 10.03 | 10.29 | 14,455,996 | +0.29(+2.87%) |
Jan 18, 2007 | 10.08 | 10.18 | 9.916 | 10.01 | 10,903,476 | -0.07(-0.69%) |
Jan 17, 2007 | 9.990 | 10.17 | 9.894 | 10.08 | 10,289,494 | +0.06(+0.57%) |
Jan 16, 2007 | 10.11 | 10.11 | 9.956 | 10.02 | 7,255,955 | -0.16(-1.57%) |
Jan 12, 2007 | 10.12 | 10.24 | 10.08 | 10.18 | 10,261,265 | +0.07(+0.69%) |
Jan 11, 2007 | 10.03 | 10.19 | 9.899 | 10.11 | 18,000,372 | +0.20(+2.03%) |
Jan 10, 2007 | 9.713 | 9.999 | 9.575 | 9.909 | 18,202,862 | +0.24(+2.50%) |
Jan 09, 2007 | 9.402 | 9.740 | 9.343 | 9.667 | 14,612,884 | +0.12(+1.23%) |
Jan 08, 2007 | 9.424 | 9.601 | 9.422 | 9.549 | 14,420,166 | +0.16(+1.73%) |
Jan 05, 2007 | 9.231 | 9.400 | 9.139 | 9.387 | 13,101,543 | +0.08(+0.87%) |
Jan 04, 2007 | 9.299 | 9.356 | 9.056 | 9.306 | 25,354,586 | -0.10(-1.08%) |
Jan 03, 2007 | 9.763 | 9.765 | 9.395 | 9.407 | 25,358,386 | -0.52(-5.23%) |
Dec 29, 2006 | 9.973 | 10.00 | 9.816 | 9.927 | 5,776,101 | -0.08(-0.85%) |
Dec 28, 2006 | 10.21 | 10.21 | 9.925 | 10.01 | 8,612,036 | -0.16(-1.54%) |
Dec 27, 2006 | 9.916 | 10.19 | 9.892 | 10.17 | 8,909,527 | +0.32(+3.22%) |
Dec 26, 2006 | 9.888 | 9.903 | 9.772 | 9.851 | 5,995,962 | +0.15(+1.56%) |
Dec 22, 2006 | 9.542 | 9.744 | 9.395 | 9.700 | 9,445,337 | +0.07(+0.71%) |
Dec 21, 2006 | 9.956 | 10.02 | 9.542 | 9.632 | 21,768,410 | -0.44(-4.39%) |
Dec 20, 2006 | 10.44 | 10.44 | 9.995 | 10.07 | 14,317,022 | -0.43(-4.12%) |
Dec 19, 2006 | 10.42 | 10.54 | 10.19 | 10.51 | 10,210,779 | -0.07(-0.66%) |
Dec 18, 2006 | 10.72 | 10.73 | 10.53 | 10.58 | 9,117,445 | -0.03(-0.28%) |
Dec 15, 2006 | 10.67 | 10.67 | 10.46 | 10.61 | 9,503,423 | -0.04(-0.38%) |
Dec 14, 2006 | 10.54 | 10.71 | 10.47 | 10.65 | 9,445,879 | +0.24(+2.32%) |
Dec 13, 2006 | 10.59 | 10.59 | 10.34 | 10.41 | 7,936,167 | -0.06(-0.60%) |
Dec 12, 2006 | 10.61 | 10.61 | 10.32 | 10.47 | 8,547,435 | -0.15(-1.42%) |
Dec 11, 2006 | 10.52 | 10.64 | 10.39 | 10.62 | 10,890,990 | +0.34(+3.26%) |
Dec 08, 2006 | 10.39 | 10.43 | 10.20 | 10.28 | 7,810,765 | -0.11(-1.05%) |
Dec 07, 2006 | 10.33 | 10.50 | 10.23 | 10.39 | 9,471,394 | +0.09(+0.84%) |
Dec 06, 2006 | 10.25 | 10.39 | 10.14 | 10.31 | 5,685,985 | +0.02(+0.18%) |
Dec 05, 2006 | 10.41 | 10.41 | 10.14 | 10.29 | 8,570,778 | +0.06(+0.63%) |
Dec 04, 2006 | 10.11 | 10.24 | 10.03 | 10.22 | 8,991,500 | +0.24(+2.44%) |
Dec 01, 2006 | 9.840 | 10.10 | 9.813 | 9.980 | 7,036,094 | -0.10(-0.97%) |
Nov 30, 2006 | 10.12 | 10.12 | 9.949 | 10.08 | 5,742,986 | +0.06(+0.64%) |
Nov 29, 2006 | 9.864 | 10.04 | 9.864 | 10.01 | 7,112,096 | +0.21(+2.12%) |
Nov 28, 2006 | 9.717 | 9.846 | 9.676 | 9.805 | 9,501,795 | +0.07(+0.72%) |
Nov 27, 2006 | 9.910 | 9.920 | 9.673 | 9.735 | 5,403,694 | -0.05(-0.49%) |
Nov 24, 2006 | 9.745 | 9.853 | 9.745 | 9.783 | 3,580,205 | +0.07(+0.68%) |
Nov 22, 2006 | 9.691 | 9.800 | 9.559 | 9.717 | 8,042,569 | +0.04(+0.40%) |
Nov 21, 2006 | 9.579 | 9.708 | 9.518 | 9.678 | 10,668,415 | +0.21(+2.18%) |
Nov 20, 2006 | 9.901 | 9.947 | 9.446 | 9.472 | 19,009,560 | +0.21(+2.23%) |
Nov 17, 2006 | 9.256 | 9.339 | 9.148 | 9.266 | 11,629,289 | -0.05(-0.55%) |
Nov 16, 2006 | 9.376 | 9.695 | 9.231 | 9.317 | 9,297,134 | -0.03(-0.30%) |
Nov 15, 2006 | 9.253 | 9.468 | 9.144 | 9.345 | 16,941,782 | -0.03(-0.35%) |
Nov 14, 2006 | 9.579 | 9.671 | 9.284 | 9.378 | 23,286,264 | -0.48(-4.89%) |
Nov 13, 2006 | 9.671 | 9.909 | 9.570 | 9.861 | 27,444,080 | -0.17(-1.67%) |
Nov 10, 2006 | 10.56 | 10.67 | 9.859 | 10.03 | 26,408,834 | -0.68(-6.33%) |
Nov 09, 2006 | 10.25 | 10.75 | 10.23 | 10.71 | 17,484,648 | +0.49(+4.76%) |
Nov 08, 2006 | 10.27 | 10.35 | 10.13 | 10.22 | 11,172,195 | -0.20(-1.91%) |
Nov 07, 2006 | 10.50 | 10.57 | 10.31 | 10.42 | 17,070,442 | +0.14(+1.40%) |
Nov 06, 2006 | 9.925 | 10.41 | 9.865 | 10.28 | 20,686,476 | +0.46(+4.69%) |
Nov 03, 2006 | 9.671 | 9.945 | 9.606 | 9.815 | 14,985,291 | +0.21(+2.15%) |
Nov 02, 2006 | 9.363 | 9.627 | 9.323 | 9.608 | 9,717,313 | +0.24(+2.62%) |