Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 12.35 | 12.57 | 12.25 | 12.44 | 7,877,592 | +0.08(+0.68%) |
Jan 30, 2007 | 12.29 | 12.42 | 12.24 | 12.36 | 9,225,801 | +0.15(+1.22%) |
Jan 29, 2007 | 12.33 | 12.33 | 12.15 | 12.21 | 11,593,331 | -0.15(-1.21%) |
Jan 26, 2007 | 12.42 | 12.48 | 12.19 | 12.36 | 11,599,493 | -0.10(-0.78%) |
Jan 25, 2007 | 12.78 | 12.79 | 12.37 | 12.46 | 21,046,042 | -0.12(-0.98%) |
Jan 24, 2007 | 12.50 | 12.68 | 12.47 | 12.58 | 11,221,002 | +0.08(+0.62%) |
Jan 23, 2007 | 13.21 | 13.21 | 12.46 | 12.50 | 20,884,756 | -0.42(-3.22%) |
Jan 22, 2007 | 12.92 | 13.00 | 12.80 | 12.92 | 10,404,097 | -0.06(-0.50%) |
Jan 19, 2007 | 13.02 | 13.05 | 12.78 | 12.98 | 11,613,203 | +0.05(+0.40%) |
Jan 18, 2007 | 13.14 | 13.14 | 12.82 | 12.93 | 11,997,855 | +0.04(+0.30%) |
Jan 17, 2007 | 13.01 | 13.13 | 12.85 | 12.89 | 7,411,604 | -0.10(-0.75%) |
Jan 16, 2007 | 13.11 | 13.11 | 12.92 | 12.99 | 10,494,522 | -0.19(-1.43%) |
Jan 12, 2007 | 13.24 | 13.43 | 13.15 | 13.18 | 10,262,067 | -0.14(-1.02%) |
Jan 11, 2007 | 12.96 | 13.46 | 12.01 | 13.31 | 16,595,967 | +0.31(+2.35%) |
Jan 10, 2007 | 13.07 | 13.07 | 12.83 | 13.01 | 11,925,916 | -0.10(-0.74%) |
Jan 09, 2007 | 13.15 | 13.20 | 12.82 | 13.11 | 25,186,638 | -0.05(-0.35%) |
Jan 08, 2007 | 12.26 | 13.66 | 12.13 | 13.15 | 45,172,692 | +0.89(+7.25%) |
Jan 05, 2007 | 12.63 | 12.71 | 12.21 | 12.26 | 16,813,018 | -0.36(-2.83%) |
Jan 04, 2007 | 12.26 | 12.82 | 12.14 | 12.62 | 13,300,312 | +0.08(+0.67%) |
Jan 03, 2007 | 12.87 | 13.05 | 12.46 | 12.54 | 13,560,187 | -0.12(-0.97%) |
Dec 29, 2006 | 12.89 | 12.89 | 12.59 | 12.66 | 5,771,633 | -0.22(-1.71%) |
Dec 28, 2006 | 12.86 | 13.07 | 12.79 | 12.88 | 4,022,905 | +0.00(+0.00%) |
Dec 27, 2006 | 12.97 | 12.98 | 12.72 | 12.88 | 5,160,071 | -0.01(-0.05%) |
Dec 26, 2006 | 13.12 | 13.18 | 12.69 | 12.89 | 3,475,734 | -0.06(-0.50%) |
Dec 22, 2006 | 12.61 | 13.05 | 12.61 | 12.95 | 3,763,954 | +0.03(+0.25%) |
Dec 21, 2006 | 13.27 | 13.42 | 12.79 | 12.92 | 3,853,609 | -0.04(-0.30%) |
Dec 20, 2006 | 12.72 | 13.10 | 12.72 | 12.96 | 5,115,398 | -0.14(-1.09%) |
Dec 19, 2006 | 13.30 | 13.30 | 12.93 | 13.10 | 5,625,751 | -0.01(-0.05%) |
Dec 18, 2006 | 13.31 | 13.44 | 13.05 | 13.11 | 6,207,120 | -0.13(-0.98%) |
Dec 15, 2006 | 13.29 | 13.44 | 13.17 | 13.24 | 13,386,270 | +0.07(+0.54%) |
Dec 14, 2006 | 13.02 | 13.24 | 12.87 | 13.16 | 10,982,847 | +0.46(+3.63%) |
Dec 13, 2006 | 12.82 | 12.85 | 12.63 | 12.70 | 5,120,173 | +0.01(+0.10%) |
Dec 12, 2006 | 12.80 | 12.84 | 12.62 | 12.69 | 5,531,475 | -0.11(-0.86%) |
Dec 11, 2006 | 12.79 | 12.92 | 12.73 | 12.80 | 8,395,957 | +0.04(+0.31%) |
Dec 08, 2006 | 12.71 | 12.86 | 12.63 | 12.76 | 11,125,956 | +0.05(+0.41%) |
Dec 07, 2006 | 12.33 | 13.16 | 12.33 | 12.71 | 28,079,002 | +0.42(+3.43%) |
Dec 06, 2006 | 12.24 | 12.31 | 12.17 | 12.29 | 4,845,201 | +0.03(+0.21%) |
Dec 05, 2006 | 12.27 | 12.37 | 12.17 | 12.26 | 5,180,251 | -0.05(-0.37%) |
Dec 04, 2006 | 12.15 | 12.36 | 12.06 | 12.31 | 4,342,704 | +0.18(+1.50%) |
Dec 01, 2006 | 12.31 | 12.37 | 12.05 | 12.13 | 11,129,345 | -0.03(-0.21%) |
Nov 30, 2006 | 12.01 | 12.29 | 11.94 | 12.15 | 16,362,126 | -0.23(-1.84%) |
Nov 29, 2006 | 12.35 | 12.65 | 12.31 | 12.38 | 10,153,157 | +0.03(+0.26%) |
Nov 28, 2006 | 12.35 | 12.36 | 12.25 | 12.35 | 8,078,006 | -0.03(-0.26%) |
Nov 27, 2006 | 12.59 | 12.68 | 12.37 | 12.38 | 14,734,478 | -0.15(-1.19%) |
Nov 24, 2006 | 12.41 | 12.55 | 12.40 | 12.53 | 2,806,406 | +0.03(+0.26%) |
Nov 22, 2006 | 12.46 | 12.57 | 12.31 | 12.50 | 9,872,177 | +0.14(+1.10%) |
Nov 21, 2006 | 12.57 | 12.59 | 12.31 | 12.36 | 13,551,715 | -0.24(-1.91%) |
Nov 20, 2006 | 12.85 | 12.85 | 12.52 | 12.60 | 10,726,515 | -0.26(-2.02%) |
Nov 17, 2006 | 12.66 | 13.05 | 12.63 | 12.86 | 17,267,606 | +0.01(+0.05%) |
Nov 16, 2006 | 12.98 | 13.02 | 12.68 | 12.85 | 12,900,871 | -0.14(-1.10%) |
Nov 15, 2006 | 12.95 | 13.13 | 12.92 | 13.00 | 7,104,899 | +0.06(+0.45%) |
Nov 14, 2006 | 12.98 | 13.05 | 12.88 | 12.94 | 11,034,761 | +0.05(+0.40%) |
Nov 13, 2006 | 13.04 | 13.15 | 12.87 | 12.89 | 6,078,338 | -0.22(-1.68%) |
Nov 10, 2006 | 12.72 | 13.20 | 12.63 | 13.11 | 11,214,994 | +0.11(+0.85%) |
Nov 09, 2006 | 12.62 | 13.00 | 12.62 | 13.00 | 14,726,006 | +0.35(+2.77%) |
Nov 08, 2006 | 12.41 | 12.74 | 12.41 | 12.65 | 6,874,138 | -0.01(-0.05%) |
Nov 07, 2006 | 12.71 | 12.72 | 12.37 | 12.65 | 12,404,536 | -0.01(-0.05%) |
Nov 06, 2006 | 12.71 | 12.94 | 12.62 | 12.66 | 9,628,631 | -0.05(-0.36%) |
Nov 03, 2006 | 12.76 | 12.82 | 12.62 | 12.70 | 10,253,749 | +0.05(+0.36%) |
Nov 02, 2006 | 12.50 | 12.71 | 12.40 | 12.66 | 26,494,948 | -0.74(-5.52%) |