Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 11.91 | 12.12 | 11.82 | 12.08 | 6,794,386 | +0.21(+1.73%) |
Jan 30, 2007 | 11.93 | 11.97 | 11.86 | 11.88 | 7,503,338 | +0.09(+0.78%) |
Jan 29, 2007 | 11.74 | 11.90 | 11.72 | 11.78 | 7,871,942 | +0.00(+0.00%) |
Jan 26, 2007 | 11.86 | 11.86 | 11.72 | 11.78 | 5,120,279 | -0.13(-1.08%) |
Jan 25, 2007 | 12.25 | 12.29 | 11.87 | 11.91 | 10,039,615 | -0.37(-2.98%) |
Jan 24, 2007 | 12.32 | 12.47 | 12.11 | 12.28 | 10,401,313 | +0.10(+0.85%) |
Jan 23, 2007 | 12.58 | 12.58 | 12.07 | 12.18 | 14,855,340 | -0.62(-4.84%) |
Jan 22, 2007 | 12.92 | 12.92 | 12.76 | 12.80 | 3,716,817 | -0.11(-0.85%) |
Jan 19, 2007 | 13.01 | 13.04 | 12.87 | 12.91 | 2,695,776 | -0.11(-0.83%) |
Jan 18, 2007 | 13.10 | 13.16 | 12.99 | 13.01 | 2,337,846 | -0.06(-0.46%) |
Jan 17, 2007 | 12.98 | 13.15 | 12.94 | 13.07 | 5,600,030 | +0.11(+0.82%) |
Jan 16, 2007 | 12.91 | 12.98 | 12.89 | 12.97 | 2,923,093 | +0.09(+0.71%) |
Jan 12, 2007 | 12.95 | 12.96 | 12.84 | 12.88 | 5,108,348 | -0.08(-0.59%) |
Jan 11, 2007 | 12.98 | 13.06 | 12.93 | 12.95 | 5,745,086 | +0.01(+0.06%) |
Jan 10, 2007 | 13.04 | 13.04 | 12.92 | 12.95 | 4,435,817 | -0.11(-0.81%) |
Jan 09, 2007 | 12.98 | 13.11 | 12.91 | 13.05 | 5,024,831 | +0.07(+0.58%) |
Jan 08, 2007 | 13.02 | 13.04 | 12.84 | 12.98 | 4,530,009 | -0.03(-0.25%) |
Jan 05, 2007 | 13.06 | 13.08 | 12.98 | 13.01 | 2,848,995 | -0.09(-0.68%) |
Jan 04, 2007 | 13.08 | 13.13 | 12.99 | 13.10 | 4,332,834 | +0.07(+0.56%) |
Jan 03, 2007 | 13.17 | 13.26 | 12.88 | 13.02 | 5,655,918 | -0.05(-0.37%) |
Dec 29, 2006 | 13.04 | 13.13 | 13.03 | 13.07 | 1,984,312 | -0.01(-0.07%) |
Dec 28, 2006 | 13.06 | 13.14 | 13.05 | 13.08 | 2,509,276 | +0.00(+0.02%) |
Dec 27, 2006 | 13.10 | 13.14 | 13.04 | 13.08 | 2,962,653 | +0.02(+0.16%) |
Dec 26, 2006 | 13.12 | 13.12 | 12.98 | 13.06 | 1,471,907 | -0.07(-0.55%) |
Dec 22, 2006 | 13.06 | 13.14 | 12.96 | 13.13 | 2,172,696 | +0.07(+0.50%) |
Dec 21, 2006 | 13.17 | 13.17 | 13.04 | 13.06 | 2,243,654 | -0.06(-0.49%) |
Dec 20, 2006 | 13.08 | 13.15 | 13.07 | 13.13 | 3,080,079 | +0.02(+0.16%) |
Dec 19, 2006 | 13.00 | 13.12 | 12.99 | 13.11 | 3,014,145 | +0.10(+0.73%) |
Dec 18, 2006 | 13.17 | 13.20 | 12.97 | 13.01 | 2,133,135 | -0.12(-0.89%) |
Dec 15, 2006 | 13.22 | 13.23 | 13.13 | 13.13 | 5,769,576 | -0.03(-0.21%) |
Dec 14, 2006 | 12.86 | 13.17 | 12.82 | 13.15 | 4,226,711 | +0.29(+2.28%) |
Dec 13, 2006 | 12.84 | 12.90 | 12.78 | 12.86 | 4,059,677 | +0.10(+0.77%) |
Dec 12, 2006 | 12.74 | 12.86 | 12.71 | 12.76 | 6,234,885 | +0.04(+0.28%) |
Dec 11, 2006 | 12.64 | 12.75 | 12.60 | 12.73 | 3,502,060 | +0.08(+0.64%) |
Dec 08, 2006 | 12.64 | 12.72 | 12.57 | 12.65 | 2,733,453 | +0.03(+0.21%) |
Dec 07, 2006 | 12.62 | 12.68 | 12.56 | 12.62 | 3,291,697 | -0.00(-0.03%) |
Dec 06, 2006 | 12.64 | 12.65 | 12.56 | 12.62 | 3,448,056 | -0.01(-0.10%) |
Dec 05, 2006 | 12.61 | 12.71 | 12.52 | 12.63 | 3,068,776 | +0.06(+0.51%) |
Dec 04, 2006 | 12.47 | 12.61 | 12.42 | 12.57 | 2,077,876 | +0.17(+1.37%) |
Dec 01, 2006 | 12.34 | 12.52 | 12.25 | 12.40 | 2,317,124 | -0.08(-0.66%) |
Nov 30, 2006 | 12.38 | 12.58 | 12.30 | 12.48 | 4,272,551 | +0.12(+1.00%) |
Nov 29, 2006 | 12.21 | 12.37 | 12.21 | 12.36 | 3,962,973 | +0.12(+1.00%) |
Nov 28, 2006 | 12.20 | 12.26 | 12.12 | 12.24 | 6,379,941 | +0.04(+0.31%) |
Nov 27, 2006 | 12.18 | 12.27 | 12.14 | 12.20 | 3,730,004 | +0.04(+0.29%) |
Nov 24, 2006 | 12.19 | 12.25 | 12.07 | 12.16 | 1,292,314 | -0.05(-0.40%) |
Nov 22, 2006 | 12.25 | 12.27 | 12.14 | 12.21 | 1,552,284 | -0.00(-0.01%) |
Nov 21, 2006 | 12.22 | 12.28 | 12.17 | 12.21 | 3,311,792 | +0.03(+0.25%) |
Nov 20, 2006 | 12.30 | 12.30 | 12.14 | 12.18 | 3,175,527 | -0.14(-1.11%) |
Nov 17, 2006 | 12.33 | 12.36 | 12.22 | 12.32 | 2,151,346 | -0.09(-0.73%) |
Nov 16, 2006 | 12.35 | 12.44 | 12.31 | 12.41 | 2,108,645 | +0.04(+0.33%) |
Nov 15, 2006 | 12.32 | 12.46 | 12.29 | 12.37 | 2,871,601 | +0.03(+0.23%) |
Nov 14, 2006 | 12.23 | 12.38 | 12.13 | 12.34 | 3,248,997 | +0.15(+1.25%) |
Nov 13, 2006 | 12.26 | 12.35 | 12.11 | 12.19 | 2,455,900 | -0.07(-0.60%) |
Nov 10, 2006 | 12.26 | 12.29 | 12.16 | 12.26 | 2,607,235 | +0.05(+0.39%) |
Nov 09, 2006 | 12.28 | 12.28 | 12.14 | 12.21 | 4,361,091 | +0.00(+0.01%) |
Nov 08, 2006 | 12.22 | 12.26 | 12.18 | 12.21 | 3,266,580 | -0.11(-0.90%) |
Nov 07, 2006 | 12.25 | 12.40 | 12.22 | 12.32 | 3,038,635 | +0.05(+0.42%) |
Nov 06, 2006 | 12.00 | 12.33 | 11.99 | 12.27 | 5,066,904 | +0.27(+2.27%) |
Nov 03, 2006 | 12.06 | 12.07 | 11.91 | 12.00 | 2,420,735 | -0.06(-0.49%) |
Nov 02, 2006 | 11.99 | 12.11 | 11.95 | 12.06 | 2,579,606 | -0.01(-0.08%) |