Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 12.54 | 12.54 | 12.47 | 12.47 | 2,080 | -0.07(-0.55%) |
Dec 28, 2006 | 12.50 | 12.55 | 12.50 | 12.54 | 4,680 | +0.01(+0.06%) |
Dec 27, 2006 | 12.51 | 12.54 | 12.51 | 12.54 | 1,560 | +0.08(+0.68%) |
Dec 26, 2006 | 12.43 | 12.45 | 12.43 | 12.45 | 2,080 | -0.03(-0.26%) |
Dec 22, 2006 | 12.48 | 12.48 | 12.48 | 12.48 | 0 | +0.00(+0.00%) |
Dec 21, 2006 | 12.55 | 12.55 | 12.48 | 12.48 | 4,680 | -0.04(-0.31%) |
Dec 20, 2006 | 12.56 | 12.56 | 12.52 | 12.52 | 2,080 | -0.02(-0.12%) |
Dec 19, 2006 | 12.49 | 12.54 | 12.47 | 12.54 | 13,522 | +0.03(+0.23%) |
Dec 18, 2006 | 12.58 | 12.58 | 12.51 | 12.51 | 27,044 | -0.05(-0.37%) |
Dec 15, 2006 | 12.57 | 12.59 | 12.54 | 12.56 | 24,444 | -0.02(-0.15%) |
Dec 14, 2006 | 12.57 | 12.57 | 12.57 | 12.57 | 5,200 | +0.09(+0.72%) |
Dec 13, 2006 | 12.48 | 12.50 | 12.48 | 12.48 | 10,401 | +0.01(+0.06%) |
Dec 12, 2006 | 12.42 | 12.48 | 12.42 | 12.48 | 27,564 | -0.01(-0.09%) |
Dec 11, 2006 | 12.47 | 12.49 | 12.47 | 12.49 | 36,926 | +0.01(+0.05%) |
Dec 08, 2006 | 12.41 | 12.50 | 12.41 | 12.48 | 16,122 | +0.02(+0.19%) |
Dec 07, 2006 | 12.48 | 12.48 | 12.46 | 12.46 | 5,720 | -0.03(-0.25%) |
Dec 06, 2006 | 12.49 | 12.49 | 12.49 | 12.49 | 3,120 | +0.03(+0.25%) |
Dec 05, 2006 | 12.46 | 12.46 | 12.46 | 12.46 | 520 | +0.02(+0.14%) |
Dec 04, 2006 | 12.44 | 12.44 | 12.44 | 12.44 | 2,600 | +0.16(+1.27%) |
Dec 01, 2006 | 12.32 | 12.32 | 12.29 | 12.29 | 3,120 | -0.10(-0.82%) |
Nov 30, 2006 | 12.39 | 12.39 | 12.39 | 12.39 | 7,281 | +0.05(+0.40%) |
Nov 29, 2006 | 12.32 | 12.34 | 12.32 | 12.34 | 2,600 | +0.14(+1.14%) |
Nov 28, 2006 | 12.20 | 12.20 | 12.20 | 12.20 | 0 | +0.00(+0.00%) |
Nov 27, 2006 | 12.25 | 12.25 | 12.20 | 12.20 | 1,560 | -0.19(-1.51%) |
Nov 24, 2006 | 12.39 | 12.39 | 12.39 | 12.39 | 0 | +0.00(+0.00%) |
Nov 22, 2006 | 12.38 | 12.39 | 12.38 | 12.39 | 1,040 | +0.05(+0.44%) |
Nov 21, 2006 | 12.33 | 12.33 | 12.33 | 12.33 | 0 | +0.00(+0.00%) |
Nov 20, 2006 | 12.33 | 12.33 | 12.33 | 12.33 | 0 | +0.00(+0.00%) |
Nov 17, 2006 | 12.33 | 12.33 | 12.33 | 12.33 | 4,160 | -0.03(-0.26%) |
Nov 16, 2006 | 12.33 | 12.37 | 12.33 | 12.37 | 4,160 | +0.03(+0.25%) |
Nov 15, 2006 | 12.34 | 12.34 | 12.33 | 12.33 | 6,761 | +0.07(+0.61%) |
Nov 14, 2006 | 12.15 | 12.26 | 12.15 | 12.26 | 4,160 | +0.13(+1.04%) |
Nov 13, 2006 | 12.13 | 12.13 | 12.13 | 12.13 | 0 | +0.00(+0.00%) |
Nov 10, 2006 | 12.16 | 12.16 | 12.13 | 12.13 | 5,200 | -0.03(-0.22%) |
Nov 09, 2006 | 12.16 | 12.16 | 12.16 | 12.16 | 0 | +0.00(+0.00%) |
Nov 08, 2006 | 12.16 | 12.16 | 12.16 | 12.16 | 2,600 | -0.00(-0.02%) |
Nov 07, 2006 | 12.18 | 12.20 | 12.16 | 12.16 | 48,888 | +0.04(+0.33%) |
Nov 06, 2006 | 12.08 | 12.12 | 12.08 | 12.12 | 1,560 | +0.14(+1.14%) |
Nov 03, 2006 | 12.02 | 12.02 | 11.99 | 11.99 | 13,002 | -0.03(-0.27%) |
Nov 02, 2006 | 12.02 | 12.02 | 12.02 | 12.02 | 0 | +0.00(+0.00%) |
Nov 01, 2006 | 12.02 | 12.02 | 12.02 | 12.02 | 520 | -0.08(-0.64%) |
Oct 31, 2006 | 12.09 | 12.10 | 12.09 | 12.10 | 5,200 | -0.04(-0.33%) |
Oct 30, 2006 | 12.06 | 12.14 | 12.06 | 12.14 | 14,042 | +0.03(+0.29%) |
Oct 27, 2006 | 12.18 | 12.18 | 12.10 | 12.10 | 3,120 | -0.09(-0.77%) |
Oct 26, 2006 | 12.16 | 12.20 | 12.16 | 12.20 | 2,080 | +0.21(+1.73%) |
Oct 25, 2006 | 11.99 | 11.99 | 11.99 | 11.99 | 0 | +0.00(+0.00%) |
Oct 24, 2006 | 11.99 | 11.99 | 11.99 | 11.99 | 0 | +0.00(+0.00%) |
Oct 23, 2006 | 11.99 | 11.99 | 11.99 | 11.99 | 0 | +0.00(+0.00%) |
Oct 20, 2006 | 11.99 | 11.99 | 11.99 | 11.99 | 520 | -0.03(-0.22%) |
Oct 19, 2006 | 12.02 | 12.02 | 12.02 | 12.02 | 520 | +0.02(+0.16%) |
Oct 18, 2006 | 12.05 | 12.05 | 12.00 | 12.00 | 2,600 | -0.01(-0.11%) |
Oct 17, 2006 | 12.01 | 12.01 | 12.01 | 12.01 | 1,040 | -0.02(-0.18%) |
Oct 16, 2006 | 12.03 | 12.03 | 12.03 | 12.03 | 2,080 | +0.04(+0.32%) |
Oct 13, 2006 | 11.97 | 11.99 | 11.97 | 11.99 | 6,761 | +0.03(+0.26%) |
Oct 12, 2006 | 11.91 | 11.96 | 11.91 | 11.96 | 16,642 | +0.10(+0.84%) |
Oct 11, 2006 | 11.84 | 11.88 | 11.84 | 11.86 | 6,241 | -0.03(-0.23%) |
Oct 10, 2006 | 11.90 | 11.90 | 11.85 | 11.89 | 23,403 | +0.03(+0.21%) |
Oct 09, 2006 | 11.84 | 11.87 | 11.84 | 11.86 | 6,241 | +0.02(+0.13%) |
Oct 06, 2006 | 11.82 | 11.85 | 11.81 | 11.85 | 26,004 | -0.03(-0.27%) |
Oct 05, 2006 | 11.84 | 11.88 | 11.84 | 11.88 | 46,287 | +0.20(+1.75%) |
Oct 04, 2006 | 11.68 | 11.68 | 11.68 | 11.68 | 520 | -0.05(-0.41%) |
Oct 03, 2006 | 11.72 | 11.72 | 11.72 | 11.72 | 520 | -0.02(-0.15%) |